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)
25/08/2023
11.04
 6,600 11.13 11.13 10.96 0 0 0
24/08/2023
17.13
 1,113,544 17.13 17.65 16.61 6,000 0 0.1
23/08/2023
17.13
 985,616 18.26 18.26 17.13 3,000 0 0.1
22/08/2023
17.04
 1,869,850 15.65 17.04 14.87 0 0 0
21/08/2023
15.57
 1,008,324 14.87 15.83 14.87 0 1,500 0.0
18/08/2023
14.87
 2,142,397 15.65 16.78 14.17 0 0 0
17/08/2023
15.74
 1,535,685 15.48 16.35 15.48 0 0 0
16/08/2023
15.39
 730,152 15.74 15.91 15.13 0 0 0
15/08/2023
15.74
 1,523,267 15.13 16 15.13 0 5,100 -0.1
14/08/2023
15.04
 983,715 14.17 15.04 14.09 0 0 0
11/08/2023
14.09
 575,100 14.09 14.17 13.48 32 0 0.0
10/08/2023
14.17
 384,811 14.17 14.43 14.09 0 0 0
09/08/2023
14.35
 499,692 14.35 14.61 14.09 5,011 0 0.1
08/08/2023
14.35
 524,513 14.70 14.96 14.26 0 0 0
07/08/2023
14.70
 421,139 14.78 14.96 14.52 0 0 0
04/08/2023
14.70
 473,208 14.26 14.78 14.26 30 0 0.0
03/08/2023
14.35
 524,401 14.87 14.87 14.26 0 0 0
02/08/2023
14.70
 455,186 14.43 14.70 14.35 0 0 0
01/08/2023
14.43
 1,049,508 15.22 15.65 14.43 0 0 0
31/07/2023
15.13
 1,018,526 14.96 15.22 14.43 29 0 0.0
28/07/2023
14.78
 1,128,078 14.26 14.96 14.26 0 0 0
27/07/2023
14.26
 996,635 13.91 14.61 13.91 0 0 0
26/07/2023
13.91
 798,625 13.30 13.91 13.30 0 0 0
25/07/2023
13.48
 400,176 13.48 13.74 13.22 0 0 0
24/07/2023
13.48
 469,924 13.57 13.91 13.39 0 0 0
21/07/2023
13.57
 621,719 13.04 13.57 12.87 0 0 0
20/07/2023
12.87
 249,221 12.70 12.87 12.52 3,400 0 0.0
19/07/2023
12.70
 356,088 12.61 12.78 12.43 0 0 0
18/07/2023
12.52
 280,237 12.52 12.70 12.26 0 0 0
17/07/2023
12.52
 223,045 12.70 12.87 12.43 0 0 0
14/07/2023
12.61
 310,730 12.61 12.70 12.35 0 0 0
13/07/2023
12.35
 273,140 11.91 12.43 11.91 0 500 0.0
12/07/2023
11.91
 217,717 12.09 12.17 11.83 0 0 0
11/07/2023
12.09
 316,075 12.26 12.43 12 0 600 0.0
10/07/2023
14.17
 675,643 13.48 14.17 13.30 0 0 0
07/07/2023
12.35
 720,936 11.91 12.52 11.57 0 3,500 0.0
06/07/2023
12.17
 2,124,361 13.39 13.48 12.17 0 0 0
05/07/2023
13.48
 175,110 13.91 14 13.48 0 0 0
04/07/2023
13.74
 171,126 13.22 13.74 13.13 0 0 0
03/07/2023
13.22
 108,425 13.04 13.30 13.04 0 0 0
30/06/2023
11.04
 6,600 11.13 11.13 10.96 0 0 0
29/06/2023
13.04
 235,216 13.83 14 13.04 4,600 0 0.1
28/06/2023
13.83
 378,006 14.17 14.52 13.74 0 1,500 0.0
27/06/2023
14.17
 117,642 14.17 14.26 13.74 0 1,300 0.0
26/06/2023
13.74
 499,197 14.17 14.52 13.30 0 1,400 0.0
23/06/2023
14.43
 240,554 14.70 14.78 14.35 0 0 0
22/06/2023
14.70
 282,600 14.61 14.70 14.43 0 0 0
21/06/2023
14.35
 264,252 14.17 14.70 14.09 0 0 0
20/06/2023
11.04
 6,600 11.13 11.13 10.96 0 0 0
19/06/2023
14.26
 245,100 14.35 14.70 14.17 0 0 0
16/06/2023
14.35
 1,423,826 14.78 15.65 14.35 4,200 0 0.1
15/06/2023
14.70
 240,097 14.78 14.87 14.43 0 0 0
14/06/2023
14.78
 341,244 15.04 15.13 14.61 0 0 0
13/06/2023
11.04
 6,600 11.13 11.13 10.96 0 0 0
12/06/2023
15.04
 131,725 15.22 15.39 14.70 0 0 0
09/06/2023
15.13
 412,000 14.70 15.13 14.52 0 0 0
08/06/2023
14.78
 539,960 15.65 15.83 14.78 0 10,000 -0.2
07/06/2023
15.74
 297,711 15.83 15.83 15.04 0 20,000 -0.4
06/06/2023
15.65
 679,852 14.43 15.65 14.09 0 19,900 -0.4
05/06/2023
14.52
 223,870 14.96 15.04 14.43 0 0 0
02/06/2023
14.70
 250,701 15.04 15.22 14.61 0 0 0
01/06/2023
14.96
 341,665 14.61 15.22 14.26 0 0 0
31/05/2023
14.61
 434,901 14.78 15.22 14.52 0 0 0
30/05/2023
14.78
 284,728 14.09 14.78 13.91 0 0 0
29/05/2023
14.09
 505,993 13.04 14.09 12.78 0 20,000 -0.3
26/05/2023
12.87
 150,400 12.61 12.87 12.52 0 0 0
25/05/2023
12.61
 317,912 12.78 12.78 12.35 0 0 0
24/05/2023
12.78
 159,600 12.96 13.04 12.70 0 0 0
23/05/2023
12.87
 288,102 12.78 13.04 12.35 0 1,200 0.0
22/05/2023
12.70
 177,649 12.87 13.04 12.52 0 0 0
19/05/2023
12.70
 701,943 12.09 12.96 12.09 5,000 0 0.1
18/05/2023
12.09
 306,109 11.83 12.17 11.74 0 0 0
17/05/2023
11.83
 444,660 11.39 12.35 11.39 0 0 0
16/05/2023
11.48
 148,339 11.48 11.65 11.13 0 0 0
15/05/2023
11.57
 342,200 11.74 12.26 11.57 1,200 0 0.0
12/05/2023
11.74
 381,629 11.57 11.74 11.13 0 0 0
11/05/2023
11.57
 594,838 11.30 11.91 11.30 0 0 0
10/05/2023
11.13
 639,952 10.17 11.13 10.17 0 0 0
09/05/2023
10.17
 85,500 10 10.17 9.91 0 0 0
08/05/2023
9.91
 105,944 9.74 10 9.65 0 0 0
05/05/2023
9.74
 86,431 9.65 9.74 9.48 200 0 0.0
04/05/2023
9.65
 110,360 9.74 9.83 9.57 0 0 0
03/05/2023
9.65
 55,944 10.09 10.09 9.65 0 0 0
02/05/2023
11.04
 55,241 11.22 11.39 11.04 0 0 0
01/05/2023
11.39
 134,459 11.30 11.48 11.13 3,000 0 0.0
28/04/2023
9.83
 67,026 9.74 10.09 9.65 0 0 0
27/04/2023
9.74
 37,340 9.57 9.91 9.57 0 0 0
26/04/2023
9.74
 71,582 9.74 9.83 9.57 0 0 0
25/04/2023
9.74
 98,702 9.91 10 9.65 0 0 0
24/04/2023
9.91
 70,136 9.83 10 9.83 0 0 0
21/04/2023
9.91
 56,920 9.91 10 9.83 0 0 0
20/04/2023
9.91
 32,301 9.22 10 8.96 0 0 0
19/04/2023
9.91
 86,600 10.17 10.17 9.91 0 0 0
18/04/2023
10
 62,096 10.09 10.09 10 0 0 0
17/04/2023
10.09
 58,508 10.09 10.09 9.83 0 0 0
14/04/2023
10
 182,928 10.35 10.43 10 10,000 0 0.1
13/04/2023
10.17
 102,688 10.35 10.43 10.17 0 0 0
12/04/2023
10.35
 137,496 10.61 10.70 10.35 0 0 0
11/04/2023
10.43
 66,715 10.43 10.61 10.26 0 0 0
10/04/2023
14
 662,720 13.48 14.43 12.78 0 2,400 0.0

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