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)
07/09/2022
17.83
 410,897 19.30 19.39 17.83 0 0 0
06/09/2022
19.30
 282,369 19.22 19.83 19.13 0 0 0
05/09/2022
19.22
 237,455 19.57 19.65 19.13 0 0 0
31/08/2022
19.57
 294,087 19.65 19.83 19.22 0 0 0
30/08/2022
19.65
 407,051 20.17 20.61 19.57 0 0 0
29/08/2022
20.17
 578,895 21.04 21.04 19.74 0 0 0
26/08/2022
21.04
 744,129 20.61 21.91 20.52 0 0 0
25/08/2022
20.61
 892,363 20.17 21.13 20.17 0 0 0
24/08/2022
20.17
 392,295 19.48 20.26 19.57 0 0 0
23/08/2022
19.48
 300,055 19.13 19.48 18.26 0 0 0
22/08/2022
19.13
 331,724 19.65 19.65 19.13 0 0 0
19/08/2022
19.65
 235,993 20 20.09 19.65 0 0 0
18/08/2022
20
 370,651 19.91 20.26 19.57 0 0 0
17/08/2022
19.91
 392,139 20.09 20.26 19.83 0 0 0
16/08/2022
20.09
 284,235 20.17 20.43 20.09 0 0 0
15/08/2022
20.17
 252,742 20.17 20.87 20.09 0 0 0
12/08/2022
20.17
 316,023 19.74 20.17 19.57 0 0 0
11/08/2022
19.74
 606,915 20.26 20.96 19.65 0 0 0
10/08/2022
20.26
 335,242 20.09 20.35 20 0 0 0
09/08/2022
20.09
 514,856 20.35 20.70 19.91 0 0 0
08/08/2022
20.35
 435,700 20.78 20.87 20 0 0 0
05/08/2022
20.78
 590,909 20.35 20.96 20 0 0 0
04/08/2022
20.35
 689,320 19.91 20.87 20 0 0 0
03/08/2022
19.91
 484,080 19.83 20 19.30 0 0 0
02/08/2022
19.83
 913,100 19.65 20.87 19.57 0 0 0
01/08/2022
19.65
 913,270 17.91 19.65 17.39 0 0 0
29/07/2022
17.91
 295,720 18 18.35 17.74 0 0 0
28/07/2022
18
 466,900 17.48 18.43 17.74 0 0 0
27/07/2022
17.48
 186,741 17.39 17.48 16.96 0 0 0
26/07/2022
17.39
 162,160 17.39 17.74 17.39 0 0 0
25/07/2022
17.39
 245,400 18 18.09 17.39 0 0 0
22/07/2022
18
 310,950 18.26 18.35 17.91 0 0 0
21/07/2022
18.26
 139,217 18.43 18.70 18 0 0 0
20/07/2022
18.43
 256,800 18.17 18.96 18.43 0 0 0
19/07/2022
18.17
 491,303 18.70 18.70 17.74 0 0 0
18/07/2022
18.70
 306,242 18.96 19.39 18.26 0 0 0
15/07/2022
18.96
 481,943 18 19.48 18.09 0 0 0
14/07/2022
18
 893,991 16.43 18 16.26 0 0 0
13/07/2022
16.43
 401,149 16.35 16.78 16.35 0 0 0
12/07/2022
16.35
 294,500 15.74 16.35 15.65 0 0 0
11/07/2022
15.74
 173,400 16.26 16.52 15.74 0 0 0
08/07/2022
16.26
 290,500 15.13 16.26 15.39 0 0 0
07/07/2022
15.13
 145,820 15.13 15.30 14.78 0 0 0
06/07/2022
15.13
 341,600 15.65 15.65 14.96 0 0 0
05/07/2022
15.65
 103,500 16.35 16.70 15.65 0 0 0
04/07/2022
16.35
 214,560 15.91 16.78 15.91 0 0 0
01/07/2022
15.91
 182,182 15.65 16 14.87 0 0 0
30/06/2022
15.65
 262,600 16.96 16.96 15.65 0 0 0
29/06/2022
16.96
 280,500 16.87 17.22 16.35 0 0 0
28/06/2022
16.87
 269,801 16.78 17.57 16.78 0 0 0
27/06/2022
16.78
 329,800 15.91 16.78 15.74 0 0 0
24/06/2022
15.91
 372,050 15.74 16.35 15.65 0 0 0
23/06/2022
15.74
 254,888 14.87 15.74 14.61 0 0 0
22/06/2022
14.87
 375,409 14.52 15.48 14.70 0 0 0
21/06/2022
14.52
 812,200 15.30 15.65 13.91 0 0 0
20/06/2022
15.30
 698,900 16.96 18.26 15.30 0 0 0
17/06/2022
16.96
 436,740 18.78 18.78 16.96 0 0 0
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
16/06/2022
18.78
 271,313 19.50 20.87 18.78 0 0 0
15/06/2022
19.49
 492,490 21.16 21.74 19.06 0 0 0
14/06/2022
21.16
 316,400 22.39 22.39 21.09 0 0 0
13/06/2022
22.39
 457,400 23.62 23.62 22.10 0 0 0
10/06/2022
23.62
 519,100 23.62 25.07 23.26 0 0 0
09/06/2022
23.62
 409,249 22.25 23.99 22.32 0 0 0
08/06/2022
22.25
 378,100 21.52 22.25 21.52 0 0 0
07/06/2022
21.52
 469,600 22.25 22.25 21.01 0 0 0
06/06/2022
22.25
 266,300 22.54 22.68 22.10 0 0 0
03/06/2022
22.54
 267,400 22.75 22.75 22.17 0 0 0
02/06/2022
22.75
 403,209 22.97 23.12 22.46 0 0 0
01/06/2022
22.97
 293,330 23.33 23.62 22.75 0 0 0
31/05/2022
23.33
 360,520 23.91 23.91 23.26 0 0 0
30/05/2022
23.91
 268,215 23.77 23.91 23.70 0 0 0
27/05/2022
23.77
 260,561 23.62 23.91 23.33 0 0 0
26/05/2022
23.62
 247,200 23.91 24.64 23.62 0 0 0
25/05/2022
23.91
 206,515 22.46 24.13 22.61 0 0 0
24/05/2022
22.46
 212,900 22.61 22.83 21.81 0 0 0
23/05/2022
22.61
 389,709 23.55 23.91 22.46 0 0 0
20/05/2022
23.55
 351,200 23.26 24.13 23.19 0 0 0
19/05/2022
23.26
 309,900 23.84 23.84 22.61 0 0 0
18/05/2022
23.84
 477,400 23.70 24.86 23.70 0 0 0
17/05/2022
23.70
 393,350 21.67 23.70 21.09 0 0 0
16/05/2022
21.67
 1,944,500 20.94 22.46 20.65 0 0 0
13/05/2022
20.94
 3,249,100 21.16 21.74 19.20 0 0 0
12/05/2022
21.16
 680,700 23.33 23.33 21.01 0 0 0
11/05/2022
23.33
 206,964 23.26 23.70 23.19 0 0 0
10/05/2022
23.26
 459,401 23.26 23.26 21.09 0 0 0
09/05/2022
23.26
 906,100 25.80 25.80 23.26 0 0 0
06/05/2022
25.80
 179,900 27.03 27.03 25.80 0 0 0
05/05/2022
27.03
 281,211 27.25 27.75 26.45 0 0 0
04/05/2022
27.25
 280,485 27.17 27.97 27.17 0 0 0
29/04/2022
27.17
 267,200 26.88 27.54 26.09 0 0 0
28/04/2022
26.88
 306,161 26.59 28.91 26.81 0 0 0
27/04/2022
26.59
 246,300 25.29 26.74 25.22 0 0 0
26/04/2022
25.29
 720,100 25.36 25.36 22.83 0 0 0
25/04/2022
25.36
 582,800 28.12 28.99 25.36 0 0 0
22/04/2022
28.12
 435,900 28.41 30.36 26.59 0 0 0
21/04/2022
28.41
 986,400 28.41 30.43 26.09 0 0 0
20/04/2022
28.41
 819,800 31.38 32.61 28.41 0 0 0
19/04/2022
31.38
 581,700 34.78 35.43 31.38 0 0 0
18/04/2022
34.78
 794,200 36.59 36.81 33.26 0 0 0
15/04/2022
36.59
 376,200 37.32 37.68 36.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |