CTCP Tập đoàn Đầu tư I.P.A (ipa)

12.90
0.20
(1.57%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.60 -4.54% 1,210,600 2,400 -0.0
12.40
18.30
12.90
2 tháng
(2026-07-20) 		0.18 1.42% 1,932,500 7,100 0.1
12.17
18.30
12.90
3 tháng
(2026-06-22) 		-0.60 -4.54% 3,379,200 14,400 0.2
12.17
18.30
12.90
6 tháng
(2026-03-23) 		-0.26 -1.98% 6,825,400 16,100 0.2
11.04
18.30
12.90
12 tháng
(2025-09-23) 		-4.78 -27.34% 31,648,400 -315,600 -6.8
11.04
18.87
12.90
24 tháng
(2024-09-30) 		1.31 11.49% 119,933,530 -228,400 -4.1
8.78
22.61
12.90
36 tháng
(2023-10-04) 		-1.30 -9.29% 190,414,418 -269,277 -4.9
8.78
22.61
12.90
60 tháng
(2021-10-14) 		-13.06 -50.70% 416,005,796 -244,020 -4.9
7.04
53.12
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
12.26
 146,808 12.26 12.35 12.09 2,500 0 0.0
30/05/2024
12.26
 242,925 12.26 12.35 12 2,000 500 0.0
29/05/2024
12.43
 274,188 12.26 12.70 12.17 2,500 7,400 -0.1
28/05/2024
12.26
 153,425 12.26 12.26 12.09 0 0 0
27/05/2024
12.09
 238,583 12.26 12.43 12.09 0 200 -0.0
24/05/2024
12.26
 450,209 12.52 12.52 11.74 15,000 4,300 0.2
23/05/2024
12.52
 700,201 12.96 12.96 12.35 200 10,400 -0.1
22/05/2024
12.96
 231,327 13.04 13.22 12.78 200 1,600 -0.0
21/05/2024
13.04
 233,675 12.87 13.13 12.78 900 3,300 -0.0
20/05/2024
12.78
 270,587 13.04 13.30 12.78 0 17,200 -0.3
17/05/2024
11.04
 6,600 11.13 11.13 10.96 0 0 0
16/05/2024
12.43
 301,600 12.52 12.78 12.43 2,800 5,000 -0.0
15/05/2024
12.43
 259,797 12.35 12.61 12.26 17,400 2,400 0.2
14/05/2024
12.17
 115,506 12.35 12.52 12.17 1,800 0 0.0
13/05/2024
12.43
 97,382 12.43 12.43 12.26 0 3,300 -0.0
10/05/2024
12.26
 200,468 12.26 12.43 12 18,200 0 0.3
09/05/2024
12.26
 174,554 12.35 12.43 12.17 0 16,800 -0.2
08/05/2024
12.26
 190,662 12.43 12.52 12.26 3,300 11,800 -0.1
07/05/2024
12.52
 213,721 12.43 12.61 12.17 0 800 -0.0
06/05/2024
12.26
 269,002 12.09 12.43 11.91 1,800 0 0.0
03/05/2024
12
 204,895 12.17 12.43 12 900 0 0.0
02/05/2024
12.17
 75,533 12.17 12.43 12 0 700 -0.0
01/05/2024
13.65
 212,381 13.65 13.74 13.48 0 0 0
30/04/2024
11.04
 6,600 11.13 11.13 10.96 0 0 0
29/04/2024
11.04
 6,600 11.13 11.13 10.96 0 0 0
26/04/2024
12.17
 120,408 12.26 12.26 11.91 0 1,900 -0.0
25/04/2024
12.26
 148,431 12.61 12.61 12.09 0 4,000 -0.1
24/04/2024
12.61
 652,621 11.48 12.61 11.48 0 41,100 -0.6
23/04/2024
11.48
 186,392 11.65 11.65 11.22 2,000 2,800 -0.0
22/04/2024
11.65
 303,176 10.87 11.83 10.87 500 8,900 -0.1
19/04/2024
11.04
 917,272 11.65 11.65 10.78 75,300 33,900 0.5
18/04/2024
11.04
 6,600 11.13 11.13 10.96 0 0 0
17/04/2024
11.74
 256,158 12.26 12.26 11.65 1,700 1,500 0.0
16/04/2024
12.26
 504,361 12.43 12.52 11.91 17,100 30,200 -0.2
15/04/2024
12.43
 462,303 13.57 13.74 12.43 27,700 5,100 0.3
12/04/2024
13.65
 160,332 13.30 13.65 13.30 9,500 2,500 0.1
11/04/2024
13.39
 139,700 13.48 13.57 13.30 8,900 16,700 -0.1
10/04/2024
13.48
 100,384 13.83 13.83 13.48 0 2,500 -0.0
09/04/2024
13.74
 205,831 13.48 13.74 13.39 1,700 0 0.0
08/04/2024
13.48
 249,003 13.48 13.65 13.30 43,300 2,400 0.6
05/04/2024
13.48
 363,091 13.74 13.74 13.48 5,500 5,300 0.0
04/04/2024
13.74
 239,633 13.91 13.91 13.65 300 0 0.0
03/04/2024
13.91
 395,133 14.17 14.26 13.83 5,000 0 0.1
02/04/2024
14.17
 470,727 14.17 14.17 13.74 19,100 100 0.3
01/04/2024
14.09
 586,329 14.17 14.26 13.57 300 0 0.0
29/03/2024
14.17
 256,670 14.35 14.35 13.91 300 10,100 -0.2
28/03/2024
14.35
 397,259 14.43 14.52 14.17 100 28,300 -0.5
27/03/2024
14.43
 231,755 14.35 14.61 14.17 200 5,100 -0.1
26/03/2024
14.35
 888,740 14.61 14.61 13.83 15,100 67,300 -0.9
25/03/2024
14.61
 737,069 14.87 15.30 14.43 6,900 1,900 0.1
22/03/2024
14.87
 442,971 14.96 15.22 14.70 4,300 14,400 -0.2
21/03/2024
14.96
 716,165 14.78 15.30 14.78 72,800 0 1.3
20/03/2024
14.61
 270,112 14.26 14.70 14.17 8,000 0 0.1
19/03/2024
14.26
 246,378 14.35 14.52 14.26 12,400 0 0.2
18/03/2024
14.35
 776,609 15.04 15.39 14 4,200 5,700 -0.0
15/03/2024
14.96
 669,962 15.04 15.04 14.52 8,400 2,300 0.1
14/03/2024
14.87
 836,170 15.13 15.39 14.78 2,200 14,600 -0.2
13/03/2024
15.13
 708,520 14.61 15.13 14.35 5,700 0 0.1
12/03/2024
14.52
 512,615 14.52 14.70 14.43 2,300 34,800 -0.5
11/03/2024
14.52
 507,271 14.87 15.13 14.35 2,900 3,600 -0.0
08/03/2024
14.87
 725,380 15.22 15.65 14.87 900 0 0.0
07/03/2024
15.04
 577,923 14.96 15.22 14.52 0 54,000 -0.9
06/03/2024
14.87
 598,154 15.04 15.39 14.52 0 0 0
05/03/2024
15.04
 503,254 15.13 15.13 14.70 2,000 20,900 -0.3
04/03/2024
15.13
 596,645 15.13 15.57 14.87 0 0 0
01/03/2024
14.78
 1,029,670 14.09 14.96 14 4,700 0 0.1
29/02/2024
13.91
 317,857 13.83 14.09 13.74 2,900 3,100 -0.0
28/02/2024
13.83
 155,160 14.09 14.09 13.65 0 4,500 -0.1
27/02/2024
14
 210,643 13.83 14.09 13.74 0 0 0
26/02/2024
13.83
 226,683 13.57 14.09 13.48 4,400 446 0.1
23/02/2024
13.57
 512,204 14.35 14.35 13.48 0 3,601 -0.1
22/02/2024
14.09
 231,187 14.09 14.17 13.91 0 100 -0.0
21/02/2024
14.09
 342,610 14.26 14.26 13.91 0 0 0
20/02/2024
14.26
 404,922 14.52 14.52 14.09 0 0 0
19/02/2024
14.35
 221,093 14.43 14.52 14.17 0 1,900 -0.0
16/02/2024
14.43
 499,896 14.26 14.52 14.26 2,200 0 0.0
15/02/2024
14.26
 596,086 14 14.52 14 0 3,900 -0.1
14/02/2024
11.04
 6,600 11.13 11.13 10.96 0 0 0
13/02/2024
11.04
 6,600 11.13 11.13 10.96 0 0 0
12/02/2024
10.96
 50,205 11.04 11.13 10.87 0 1,300 -0.0
09/02/2024
11.65
 262,093 12 12 11.65 0 100 -0.0
08/02/2024
12.35
 233,700 11.22 12.35 10.78 5,000 0 0.1
07/02/2024
14
 734,328 13.57 14.26 13.57 0 0 0
06/02/2024
13.48
 148,062 13.65 13.65 13.48 0 0 0
05/02/2024
13.57
 306,516 13.48 13.74 13.30 0 0 0
02/02/2024
13.39
 230,351 13.48 13.57 13.30 100 0 0.0
01/02/2024
13.22
 166,051 13.39 13.48 13.22 0 0 0
31/01/2024
13.39
 255,506 13.48 13.74 13.39 1,900 2,900 -0.0
30/01/2024
13.39
 92,331 13.30 13.39 13.13 8,900 5,900 0.0
29/01/2024
13.30
 94,100 13.22 13.39 13.13 0 0 0
26/01/2024
13.22
 117,221 13.39 13.39 13.13 0 0 0
25/01/2024
13.30
 46,562 13.39 13.48 13.22 0 2,300 -0.0
24/01/2024
13.39
 129,212 13.48 13.57 13.30 0 0 0
23/01/2024
13.48
 113,617 13.48 13.48 13.39 0 200 -0.0
22/01/2024
13.48
 323,066 13.30 13.65 13.30 700 0 0.0
19/01/2024
13.30
 78,227 13.57 13.57 13.22 0 0 0
18/01/2024
13.39
 50,760 13.22 13.39 13.22 0 100 -0.0
17/01/2024
13.22
 160,232 13.13 13.57 13.04 3,100 0 0.0
16/01/2024
13.13
 112,913 13.13 13.22 12.96 0 0 0
15/01/2024
13.04
 205,620 13.30 13.39 13.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |