CTCP Tập đoàn Đầu tư I.P.A (ipa)

18.60
0
(0%)
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
(2025-12-29) 		0.10 0.54% 3,106,300 -6,300 -0.1
17.80
19
18.60
2 tháng
(2025-12-01) 		0.20 1.09% 6,157,700 -21,100 -0.4
17.80
19.30
18.60
3 tháng
(2025-10-30) 		0.50 2.76% 9,823,100 -167,000 -3.2
17.80
19.60
18.60
6 tháng
(2025-08-01) 		-2.10 -10.14% 56,225,700 -108,300 -1.7
17.80
26
18.60
12 tháng
(2025-02-03) 		7.60 69.09% 98,838,312 -200,500 -3.5
10.90
26
18.60
24 tháng
(2024-02-15) 		2.20 13.41% 148,703,118 -329,747 -5.5
10.10
26
18.60
36 tháng
(2023-02-13) 		7 60.34% 244,289,569 -217,600 -3.9
10.10
26
18.60
60 tháng
(2021-02-23) 		8.18 78.56% 424,706,268 -194,600 -3.8
8.10
61.08
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
44.92
 361,217 44.17 45.67 44 0 0 0
20/01/2022
44.17
 737,999 40.75 44.33 40.83 0 0 0
19/01/2022
40.75
 849,600 39.17 40.83 38.83 0 0 0
18/01/2022
39.17
 1,047,300 43.50 43.50 39.17 0 0 0
17/01/2022
43.50
 1,778,590 48.33 49.92 43.50 0 0 0
14/01/2022
48.33
 596,210 48.33 51.67 43.50 0 0 0
13/01/2022
48.33
 1,297,000 52.50 54.17 48.33 0 0 0
12/01/2022
52.50
 1,489,890 55.42 55.42 50.58 0 0 0
11/01/2022
55.42
 1,094,610 58.67 58.75 54.58 0 0 0
10/01/2022
58.67
 1,462,402 58.17 62.42 57.75 0 0 0
07/01/2022
58.17
 2,414,090 54.17 59 53.75 0 0 0
06/01/2022
54.17
 1,300,148 54.17 55 52.83 0 0 0
05/01/2022
54.17
 628,748 55.17 55.42 53.75 0 0 0
04/01/2022
55.17
 695,700 54 55.17 48.67 0 0 0
31/12/2021
54
 479,000 52.33 54 52.17 0 0 0
30/12/2021
52.33
 466,862 51.58 53.50 50.83 0 0 0
29/12/2021
51.58
 1,084,198 52.83 53.25 50.25 0 0 0
28/12/2021
52.83
 1,057,465 54.58 54.58 52.58 0 0 0
27/12/2021
54.58
 264,800 54.17 54.83 53.67 0 0 0
24/12/2021
54.17
 317,445 54.58 55 53.33 0 0 0
23/12/2021
54.58
 450,000 56 56.58 53.33 0 0 0
22/12/2021
56
 411,500 55.92 56.67 55.50 0 0 0
21/12/2021
55.92
 707,900 56.92 57 55.83 0 0 0
20/12/2021
56.92
 626,324 55.75 59.08 55.75 0 0 0
17/12/2021
55.75
 407,800 55.67 56.67 55.42 0 0 0
16/12/2021
55.67
 405,800 55 58.33 54.92 0 0 0
15/12/2021
55
 840,100 57.50 57.50 55 0 0 0
14/12/2021
57.50
 424,000 58.92 59.17 57.08 0 0 0
13/12/2021
58.92
 394,300 58.33 60.42 57.92 0 0 0
10/12/2021
58.33
 473,000 57.75 59.58 57.75 0 0 0
09/12/2021
57.75
 479,364 56.67 57.75 55.67 0 0 0
08/12/2021
56.67
 311,900 57.08 57.42 54.17 0 0 0
07/12/2021
57.08
 280,800 57.08 58.25 55.83 0 0 0
06/12/2021
57.08
 871,555 56.08 58.33 55 0 0 0
03/12/2021
56.08
 659,000 53.33 56.25 54.17 0 0 0
02/12/2021
53.33
 777,322 55 55.42 52.50 0 0 0
01/12/2021
55
 857,351 57.33 57.33 54.83 0 0 0
30/11/2021
57.33
 663,122 58.50 59.17 56.58 0 0 0
29/11/2021
58.50
 556,020 59.58 59.58 55.83 0 0 0
26/11/2021
59.58
 801,750 60.83 61.42 57.08 0 0 0
25/11/2021
60.83
 609,200 61.08 61.67 60 0 0 0
24/11/2021
61.08
 679,800 59.92 62.08 59.92 0 0 0
23/11/2021
59.92
 813,157 57.25 59.92 55.42 0 0 0
22/11/2021
57.25
 979,689 57.17 62.58 55.08 0 0 0
19/11/2021
57.17
 1,808,600 52 57.17 55.50 0 0 0
18/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/11/2021
52
 581,100 47.29 52 52 0 0 0
17/11/2021
47.29
 1,250,340 44.63 47.71 44.17 0 0 0
16/11/2021
44.63
 881,433 45.21 45.42 43.75 0 0 0
15/11/2021
45.21
 914,904 45.21 45.83 43.33 0 0 0
12/11/2021
45.21
 664,140 45 47.50 44.04 0 0 0
11/11/2021
45
 1,071,138 41.63 45.42 42.08 0 0 0
10/11/2021
41.63
 988,538 38.29 41.67 39.13 0 0 0
09/11/2021
38.29
 591,100 37.04 38.33 36.58 0 0 0
08/11/2021
37.04
 497,223 36 37.50 35.96 0 200 -0.0
05/11/2021
36
 518,540 35.83 36.25 35.75 0 200 -0.0
04/11/2021
35.83
 600,772 35 36.25 34.13 0 0 0
03/11/2021
35
 668,117 34.96 35.83 34.04 0 0 0
02/11/2021
34.96
 722,010 34.83 35.42 34 0 0 0
01/11/2021
34.83
 1,399,800 31.75 37.46 33.33 0 200 -0.0
29/10/2021
31.75
 0 31.75 31.75 31.75 0 0 0
28/10/2021
31.75
 0 31.75 31.75 31.75 0 0 0
27/10/2021
31.75
 0 31.75 31.75 31.75 0 0 0
26/10/2021
31.75
 0 31.75 31.75 31.75 0 0 0
25/10/2021
31.75
 0 32.42 31.75 32.42 0 0 0
22/10/2021
32.42
 686,300 31.88 32.71 31.88 0 0 0
21/10/2021
31.88
 436,400 31.58 32.17 31.42 0 0 0
20/10/2021
31.58
 658,100 30.13 32.50 30.42 0 0 0
19/10/2021
30.13
 343,200 29.96 30.13 29.75 0 0 0
18/10/2021
29.96
 429,000 30.21 30.79 29.79 0 0 0
15/10/2021
30.21
 487,600 29.63 30.42 29.67 0 0 0
14/10/2021
29.63
 374,300 30.21 30.21 29.63 0 0 0
13/10/2021
30.21
 568,300 30.21 30.58 29.63 0 0 0
12/10/2021
30.21
 441,400 30.42 30.58 30.08 0 0 0
11/10/2021
30.42
 495,700 30.42 31.04 30.08 0 0 0
08/10/2021
30.42
 732,900 30.63 31.46 30.21 0 0 0
07/10/2021
30.63
 886,119 29.71 31.67 29.46 0 0 0
06/10/2021
29.71
 414,200 28.83 30 28.83 0 0 0
05/10/2021
28.83
 624,710 28.75 28.92 27.96 0 0 0
04/10/2021
28.75
 640,900 29.71 29.71 27.92 0 1,500 -0.1
01/10/2021
29.71
 490,266 29.96 30.42 29.54 0 0 0
30/09/2021
29.96
 560,168 28.13 30.25 28.13 0 6,800 -0.5
29/09/2021
28.13
 338,900 27.33 28.33 27.17 200 0 0.0
28/09/2021
27.33
 407,854 26.42 28.58 25.50 500 0 0.0
27/09/2021
26.42
 717,521 28.33 28.33 26.29 7,000 0 0.5
24/09/2021
28.33
 441,560 29 29.50 27.92 400 0 0.0
23/09/2021
29
 676,450 28.54 30.83 25.83 1,600 0 0.1
22/09/2021
28.54
 1,569,204 25.88 28.54 25.25 0 0 0
21/09/2021
25.88
 896,190 24.63 26.21 23.79 0 0 0
20/09/2021
24.63
 771,360 23.88 24.83 23.88 0 0 0
17/09/2021
23.88
 339,700 23.42 23.92 23.54 0 0 0
16/09/2021
23.42
 492,600 23.54 24.58 23.29 0 0 0
15/09/2021
23.54
 247,500 23.58 23.75 23 0 0 0
14/09/2021
23.58
 357,605 24.13 24.21 23.54 0 0 0
13/09/2021
24.13
 457,000 25 25 23.54 0 0 0
10/09/2021
25
 414,800 25.58 25.63 24.83 0 0 0
09/09/2021
25.58
 420,400 25.21 26.67 25 0 0 0
08/09/2021
25.21
 1,049,608 23.92 27.08 23.96 0 0 0
07/09/2021
23.92
 194,810 23.46 24.38 23.33 0 0 0
06/09/2021
23.46
 227,400 23.38 24.17 23.42 0 0 0
01/09/2021
23.38
 131,800 24.04 24.04 23.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |