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)
12/01/2024
13.22
 308,076 13.57 13.57 13.04 0 0 0
11/01/2024
13.57
 259,240 13.57 13.74 13.48 0 0 0
10/01/2024
13.57
 253,851 13.65 13.83 13.48 0 0 0
09/01/2024
13.74
 185,960 13.74 13.74 13.57 0 0 0
08/01/2024
13.74
 198,250 13.65 13.91 13.57 0 9,200 -0.1
05/01/2024
13.65
 212,381 13.65 13.74 13.48 0 0 0
04/01/2024
13.65
 469,220 13.74 14 13.65 0 0 0
03/01/2024
13.74
 132,582 13.57 13.74 13.57 0 0 0
02/01/2024
13.65
 234,420 13.83 13.91 13.39 9,200 0 0.1
01/01/2024
13.83
 209,152 13.57 13.91 13.57 0 0 0
29/12/2023
13.83
 209,152 13.57 13.91 13.57 0 0 0
28/12/2023
13.57
 167,721 13.74 13.83 13.57 0 0 0
27/12/2023
13.65
 415,040 14 14.09 13.65 0 0 0
26/12/2023
13.91
 335,909 14.09 14.17 13.74 0 0 0
25/12/2023
14.09
 225,144 14.26 14.26 14 0 0 0
22/12/2023
14.17
 750,462 13.65 14.35 13.39 0 0 0
21/12/2023
13.74
 276,100 13.57 13.74 13.57 0 6,300 -0.1
20/12/2023
13.65
 242,520 13.48 13.74 13.30 0 0 0
19/12/2023
13.48
 224,510 13.22 13.48 13.04 0 0 0
18/12/2023
13.04
 93,408 13.30 13.30 13.04 0 0 0
15/12/2023
13.30
 204,300 13.13 13.57 13.13 0 0 0
14/12/2023
13.30
 286,200 13.30 13.57 13.04 11,400 0 0.2
13/12/2023
13.30
 254,761 13.74 13.91 13.04 0 0 0
12/12/2023
13.74
 271,900 13.91 13.91 13.48 100,800 0 1.6
11/12/2023
13.57
 276,040 13.22 13.74 12.26 0 0 0
08/12/2023
13.57
 205,406 13.65 13.74 13.48 0 0 0
07/12/2023
13.65
 667,031 14.09 14.35 13.22 5,200 0 0.1
06/12/2023
14
 338,150 13.65 14 13.65 0 0 0
05/12/2023
13.65
 331,578 13.91 14.09 13.65 0 0 0
04/12/2023
13.83
 537,096 13.04 13.91 13.04 0 2,800 0.0
01/12/2023
11.13
 57,570 11.22 11.22 10.87 0 0 0
30/11/2023
13.04
 286,820 13.13 13.30 12.96 0 0 0
29/11/2023
13.13
 151,810 13.13 13.30 13.04 0 0 0
28/11/2023
13.04
 273,300 13.04 13.13 12.43 0 0 0
27/11/2023
12.87
 123,701 13.30 13.30 12.87 0 0 0
24/11/2023
13.22
 364,300 13.30 13.30 12.61 0 0 0
23/11/2023
13.04
 549,633 13.83 13.91 13.04 3,600 0 0.1
22/11/2023
13.65
 237,389 13.65 13.74 13.39 0 0 0
21/11/2023
13.65
 334,235 13.30 13.74 13.22 4,100 0 0.1
20/11/2023
13.13
 368,621 12.78 13.39 12.61 0 0 0
17/11/2023
12.96
 545,912 13.57 13.74 12.78 0 3,700 -0.1
16/11/2023
13.48
 296,900 13.30 13.48 13.13 0 0 0
15/11/2023
13.30
 660,378 13.57 13.74 13.22 0 16,300 -0.3
14/11/2023
13.04
 278,770 12.96 13.22 12.87 0 0 0
13/11/2023
12.78
 318,732 12.87 13.13 12.70 0 1,700 0.0
10/11/2023
12.87
 696,211 13.22 13.57 12.78 0 0 0
09/11/2023
13.22
 446,907 13.04 13.74 12.96 13,300 9,000 0.1
08/11/2023
13.04
 425,502 12.09 13.04 11.91 14,400 9,900 0.1
07/11/2023
12.09
 316,075 12.26 12.43 12 0 600 0.0
06/11/2023
12.17
 290,812 12.17 12.43 12.09 8,200 6,800 0.0
03/11/2023
12.09
 305,228 12.43 12.61 12 6,000 4,100 0.0
02/11/2023
12.26
 444,327 11.57 12.43 11.57 2,500 5,000 0.0
01/11/2023
11.48
 308,402 11.65 11.65 10.43 6,800 27,800 -0.3
31/10/2023
10.96
 266,901 11.57 11.74 10.96 9,100 0 0.1
30/10/2023
11.48
 167,305 12.17 12.26 11.48 4,800 0 0.1
27/10/2023
11.04
 6,600 11.13 11.13 10.96 0 0 0
26/10/2023
12.17
 1,058,835 13.30 13.30 12.17 0 0 0
25/10/2023
13.48
 237,945 13.48 13.91 13.39 0 0 0
24/10/2023
13.48
 242,860 13.22 13.48 13.13 0 0 0
23/10/2023
13.13
 156,705 13.57 13.57 13.13 10,000 0 0.2
20/10/2023
13.57
 319,075 12.96 13.74 12.35 0 8,600 -0.1
19/10/2023
12.87
 261,603 12.87 13.39 12.61 5,070 0 0.1
18/10/2023
12.87
 534,042 13.04 14.17 12.61 20 6,300 -0.1
17/10/2023
13.04
 275,620 14.35 14.43 13.04 8,600 0 0.1
16/10/2023
14.35
 320,383 14.43 14.78 14.09 0 0 0
13/10/2023
14.43
 344,780 14.61 14.96 14.09 0 0 0
12/10/2023
14.61
 471,429 14.78 15.13 14.43 0 5,000 -0.1
11/10/2023
14.61
 329,760 14.26 14.61 14.09 0 0 0
10/10/2023
14.26
 591,663 14.70 14.78 14 11,800 2,000 0.2
09/10/2023
14.43
 392,520 14.26 14.70 14 0 0 0
06/10/2023
14.17
 675,643 13.48 14.17 13.30 0 0 0
05/10/2023
13.57
 291,321 14 14.43 13.48 2,000 0 0.0
04/10/2023
14
 662,720 13.48 14.43 12.78 0 2,400 0.0
03/10/2023
13.48
 685,947 14.35 14.35 13.04 4,900 1,000 0.1
02/10/2023
14.43
 253,288 14.09 14.52 14.09 2,000 4,700 0.0
29/09/2023
14.09
 228,278 14.35 14.35 14 0 0 0
28/09/2023
13.91
 568,320 14.35 14.52 13.74 1,500 0 0.0
27/09/2023
14.35
 465,564 13.39 14.35 13.22 0 0 0
26/09/2023
13.48
 1,166,983 14.09 14.78 13.48 0 0 0
25/09/2023
14.09
 1,118,402 15.83 15.83 14.09 57 0 0.0
22/09/2023
15.65
 1,310,231 17.04 17.30 15.65 8,100 0 0.1
21/09/2023
17.30
 604,144 18 18 17.30 0 100 0.0
20/09/2023
17.91
 987,696 17.30 18.09 17.04 0 4,300 -0.1
19/09/2023
11.04
 6,600 11.13 11.13 10.96 0 0 0
18/09/2023
16.96
 617,027 17.22 17.39 16.78 0 3,400 -0.1
15/09/2023
11.04
 6,600 11.13 11.13 10.96 0 0 0
14/09/2023
17.39
 1,002,873 17.83 17.91 17.22 0 0 0
13/09/2023
17.91
 617,796 18.43 18.52 17.83 1,000 0 0.0
12/09/2023
18.26
 810,893 17.13 18.26 16.87 0 0 0
11/09/2023
17.22
 1,317,121 18.52 18.61 17.22 7,900 0 0.2
08/09/2023
18.35
 651,457 18.52 18.78 18.35 0 0 0
07/09/2023
18.61
 1,059,150 18.09 19.04 18.09 0 2 0.0
06/09/2023
18.09
 891,998 17.65 18.17 17.39 0 0 0
05/09/2023
17.65
 1,060,529 18.17 18.52 17.48 2,000 0 0.0
04/09/2023
10.43
 163,550 10.61 10.61 10.26 0 0 0
01/09/2023
10.70
 115,047 11.13 11.22 10.70 0 1,500 0.0
31/08/2023
18
 760,827 18.43 18.52 17.91 0 0 0
30/08/2023
18.26
 1,287,054 17.83 18.52 17.22 0 0 0
29/08/2023
17.74
 1,372,437 18 18.17 17.13 0 0 0
28/08/2023
17.91
 927,026 17.91 17.91 17.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc