CTCP Tập đoàn Đầu tư I.P.A (ipa)

12.70
-0.10
(-0.78%)
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
(2026-08-17) 		-0.59 -4.42% 544,600 -700 0
12.70
13.80
12.70
2 tháng
(2026-07-16) 		-0.50 -3.79% 1,349,000 4,900 0
12.17
13.80
12.70
3 tháng
(2026-06-16) 		-0.68 -5.03% 2,643,300 3,400 0
12.17
14.17
12.70
6 tháng
(2026-03-18) 		-1.03 -7.42% 5,955,900 5,400 -0.1
12.17
14.52
12.70
12 tháng
(2025-09-19) 		-5.63 -30.57% 31,311,600 -319,500 -6.9
12.17
18.87
12.70
24 tháng
(2024-09-24) 		1.41 12.37% 117,879,177 -221,800 -3.9
8.78
22.61
12.70
36 tháng
(2023-10-02) 		-1.63 -11.33% 186,746,501 -207,957 -3.7
8.78
22.61
12.70
60 tháng
(2021-10-11) 		-13.65 -51.61% 413,284,578 -184,100 -3.6
7.04
53.12
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
11.04
 196,893 12 12.43 11.04 4,000 0 0.1
31/01/2023
12
 186,601 12 12.26 11.65 3,200 0 0.0
30/01/2023
12
 234,633 12.26 12.26 11.91 0 0 0
27/01/2023
12.26
 106,188 12.61 12.61 12.26 5,000 0 0.1
19/01/2023
12.61
 395,887 12 12.61 11.91 0 0 0
18/01/2023
12
 300,031 11.74 12.43 11.57 0 600 -0.0
17/01/2023
11.74
 251,408 11.04 11.74 11.04 0 0 0
16/01/2023
11.04
 51,091 11.22 11.22 10.96 0 0 0
13/01/2023
11.22
 100,889 11.13 11.48 10.96 0 0 0
12/01/2023
11.13
 57,570 11.04 11.22 10.87 0 0 0
11/01/2023
11.04
 97,730 11.22 11.39 11.04 0 0 0
10/01/2023
11.22
 330,225 10.70 11.30 10.43 0 0 0
09/01/2023
10.70
 115,047 11.04 11.22 10.70 0 1,500 -0.0
06/01/2023
11.04
 82,047 11.39 11.48 11.04 3,800 0 0.0
05/01/2023
11.39
 134,459 11.30 11.48 11.13 3,000 0 0.0
04/01/2023
11.30
 128,962 11.13 11.57 11.04 4,500 0 0.1
03/01/2023
11.13
 189,433 10.35 11.13 10.43 0 0 0
30/12/2022
10.35
 88,042 10.35 10.78 10.35 0 0 0
29/12/2022
10.35
 172,712 10.61 10.78 10.35 2,000 0 0.0
28/12/2022
10.61
 118,665 10.26 10.61 10.17 0 0 0
27/12/2022
10.26
 89,070 9.74 10.26 9.13 0 0 0
26/12/2022
9.74
 107,150 10.70 10.78 9.74 0 0 0
23/12/2022
10.70
 91,921 10.70 10.70 10.35 0 0 0
22/12/2022
10.70
 116,106 10.43 11.13 10.09 0 0 0
21/12/2022
10.43
 230,929 10.87 11.13 10.26 0 1,500 -0.0
20/12/2022
10.87
 183,775 11.74 11.74 10.87 0 0 0
19/12/2022
11.74
 270,876 11.74 12.35 11.39 1,500 0 0.0
16/12/2022
11.74
 380,375 11.48 12.09 11.04 0 0 0
15/12/2022
11.48
 146,939 11.48 11.83 11.30 0 0 0
14/12/2022
11.48
 245,271 11.22 11.83 11.30 0 900 -0.0
13/12/2022
11.22
 125,304 10.78 11.30 10.52 0 0 0
12/12/2022
10.78
 242,386 11.39 11.65 10.70 0 0 0
09/12/2022
11.39
 191,511 11.30 11.48 11.04 0 0 0
08/12/2022
11.30
 583,892 10.61 11.65 9.57 0 0 0
07/12/2022
10.61
 544,740 11.22 11.30 10.43 0 0 0
06/12/2022
11.22
 830,901 12.43 12.61 11.22 2,400 0 0.0
05/12/2022
12.43
 1,065,593 12.61 13.22 12.26 0 500 -0.0
02/12/2022
12.61
 561,008 11.74 12.70 11.22 0 0 0
01/12/2022
11.74
 1,145,195 11.65 12.78 11.65 0 400 -0.0
30/11/2022
11.65
 765,203 11.04 11.83 10 0 0 0
29/11/2022
11.04
 562,620 10.87 11.48 10.52 0 0 0
28/11/2022
10.87
 867,331 9.91 10.87 10.09 0 0 0
25/11/2022
9.91
 593,506 9.13 10 8.35 0 0 0
24/11/2022
9.13
 306,900 9.22 9.22 8.61 0 0 0
23/11/2022
9.22
 139,686 9.91 9.91 9.22 0 0 0
22/11/2022
9.91
 335,325 9.22 10.09 9.22 0 0 0
21/11/2022
9.22
 382,915 8.61 9.39 8.52 0 500 -0.0
18/11/2022
8.61
 248,690 8.35 8.96 7.65 100 0 0.0
17/11/2022
8.35
 220,701 7.74 8.43 8 0 0 0
16/11/2022
7.74
 602,387 7.04 7.74 6.35 100 0 0.0
15/11/2022
7.04
 252,364 7.74 7.74 7.04 0 0 0
14/11/2022
7.74
 355,780 7.91 7.91 7.22 0 0 0
11/11/2022
7.91
 285,540 8.61 8.96 7.83 500 0 0.0
10/11/2022
8.61
 236,851 9.57 9.57 8.61 0 0 0
09/11/2022
9.57
 96,311 9.39 10.09 9.39 500 0 0.0
08/11/2022
9.39
 74,350 9.30 9.57 8.87 0 0 0
07/11/2022
9.30
 304,494 10.26 10.26 9.30 100 0 0.0
04/11/2022
10.26
 281,488 11.13 11.30 10.26 0 0 0
03/11/2022
11.13
 417,957 10.70 11.30 10.09 0 0 0
02/11/2022
10.70
 237,990 10.26 11.04 9.83 0 0 0
01/11/2022
10.26
 234,016 9.57 10.52 9.65 0 0 0
31/10/2022
9.57
 205,527 9.83 10 9.13 0 0 0
28/10/2022
9.83
 214,783 9.91 10.78 9.83 0 0 0
27/10/2022
9.91
 284,565 9.04 9.91 9.04 100 0 0.0
26/10/2022
9.04
 718,353 8.26 9.04 8 0 0 0
25/10/2022
8.26
 510,551 8.87 9.74 8 0 0 0
24/10/2022
8.87
 346,082 9.83 10.09 8.87 0 0 0
21/10/2022
9.83
 456,031 10.87 10.87 9.83 0 0 0
20/10/2022
10.87
 132,775 11.30 11.30 10.87 0 0 0
19/10/2022
11.30
 94,890 11.57 11.65 11.30 0 0 0
18/10/2022
11.57
 181,085 11.30 12 11.39 0 0 0
17/10/2022
11.30
 146,897 11.39 11.65 11.13 0 0 0
14/10/2022
11.39
 356,537 10.78 11.74 10.87 0 0 0
13/10/2022
10.78
 112,604 10.78 11.22 10.52 100 0 0.0
12/10/2022
10.78
 259,846 10.61 11.13 10.43 0 0 0
11/10/2022
10.61
 359,700 11.74 11.74 10.61 0 0 0
10/10/2022
11.74
 227,275 11.30 11.74 10.70 0 0 0
07/10/2022
11.30
 442,520 12.35 12.35 11.13 0 0 0
06/10/2022
12.35
 92,208 13.30 13.48 12.35 0 0 0
05/10/2022
13.30
 142,837 12.52 13.30 12.70 0 0 0
04/10/2022
12.52
 252,785 13.91 14.26 12.52 0 0 0
03/10/2022
13.91
 183,725 15.39 15.39 13.91 0 0 0
30/09/2022
15.39
 201,513 15.13 15.39 14.09 0 0 0
29/09/2022
15.13
 104,297 15.22 15.65 15.13 0 0 0
28/09/2022
15.22
 155,350 15.30 15.74 15.22 0 0 0
27/09/2022
15.30
 71,911 15.57 15.91 15.30 0 0 0
26/09/2022
15.57
 264,490 16.61 16.61 14.96 500 0 0.0
23/09/2022
16.61
 189,219 16.96 16.96 16.52 0 0 0
22/09/2022
16.96
 164,053 16.35 17.22 16.09 0 0 0
21/09/2022
16.35
 77,480 16.43 16.52 15.91 0 0 0
20/09/2022
16.43
 124,737 16 16.52 15.65 0 0 0
19/09/2022
16
 182,880 17.04 17.04 16 0 0 0
16/09/2022
17.04
 150,772 17.65 17.65 16.96 0 0 0
15/09/2022
17.65
 145,151 17.48 17.74 17.48 0 0 0
14/09/2022
17.48
 157,251 17.48 17.57 16.52 0 0 0
13/09/2022
17.48
 109,989 17.65 17.83 17.48 0 0 0
12/09/2022
17.65
 132,991 17.57 18.70 17.57 0 0 0
09/09/2022
17.57
 234,235 17.39 18.70 16.78 0 0 0
08/09/2022
17.39
 317,532 17.83 18.26 17.39 0 0 0
07/09/2022
17.83
 410,897 19.30 19.39 17.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |