CTCP Tập đoàn Đầu tư I.P.A (ipa)

18.50
-0.50
(-2.63%)
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
(2025-11-05) 		-0.30 -1.55% 3,013,400 -115,200 -2.2
18.10
19.60
18.50
2 tháng
(2025-10-06) 		-2.70 -12.44% 12,577,600 -357,300 -7.4
17.80
21.70
18.50
3 tháng
(2025-09-08) 		-1.90 -9.09% 22,102,500 -306,900 -6.6
17.80
22.40
18.50
6 tháng
(2025-06-09) 		5.20 37.68% 72,821,800 -154,700 -2.6
13.30
26
18.50
12 tháng
(2024-12-10) 		6.80 55.74% 96,573,006 -211,800 -3.5
10.10
26
18.50
24 tháng
(2023-12-18) 		4 26.67% 151,668,239 -311,847 -5.2
10.10
26
18.50
36 tháng
(2022-12-21) 		7 58.33% 243,195,064 -176,600 -3.3
10.10
26
18.50
60 tháng
(2020-12-31) 		10.67 128% 419,408,016 -173,700 -3.4
7.67
61.08
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
24.04
 221,410 24.25 24.58 23.75 0 0 0
30/08/2021
24.25
 186,310 24.38 25.04 24.17 0 0 0
27/08/2021
24.38
 107,200 24.17 24.67 24 0 0 0
26/08/2021
24.17
 164,210 24.17 24.96 23.92 0 0 0
25/08/2021
24.17
 234,048 23.96 24.71 23.54 0 0 0
24/08/2021
23.96
 219,680 24.58 25.21 23.75 0 0 0
23/08/2021
24.58
 225,400 24.83 25.79 23.83 0 0 0
20/08/2021
24.83
 368,100 26.25 26.29 24.71 0 0 0
19/08/2021
26.25
 418,500 27.50 28.33 25.75 0 0 0
18/08/2021
27.50
 376,600 27.54 28.54 27.50 0 0 0
17/08/2021
27.54
 280,000 27.88 28.33 27.42 0 1,500 -0.1
16/08/2021
27.88
 293,200 25.63 28.33 25.54 0 0 0
13/08/2021
25.63
 110,700 25 26.25 25.33 0 0 0
12/08/2021
25
 322,300 25.54 26.25 24.67 0 0 0
11/08/2021
25.54
 270,922 24.71 26.25 24.79 0 0 0
10/08/2021
24.71
 252,600 24.33 25.13 24.42 0 200 -0.0
09/08/2021
24.33
 202,427 22.33 25.63 22.50 0 200 -0.0
06/08/2021
22.33
 366,900 20 22.38 20.63 0 0 0
05/08/2021
20
 100,200 18.33 20.21 18.33 0 0 0
04/08/2021
18.33
 107,800 18.33 18.83 18.04 0 0 0
03/08/2021
18.33
 44,900 17.38 18.92 17.83 0 0 0
02/08/2021
17.38
 75,200 15.83 17.38 15 0 0 0
30/07/2021
15.83
 25,500 15.83 16.25 15.08 0 0 0
29/07/2021
15.83
 3,900 16.25 16.25 15.83 0 0 0
28/07/2021
16.25
 2,600 16.25 16.25 16.17 0 0 0
27/07/2021
16.25
 4,000 15.83 16.25 15.83 0 0 0
26/07/2021
15.83
 3,800 15.46 16.46 15.50 0 0 0
23/07/2021
15.46
 21,000 16.21 16.25 15.42 0 0 0
22/07/2021
16.21
 18,300 15.83 16.46 15.42 0 0 0
21/07/2021
15.83
 2,900 16.21 16.25 15.83 0 0 0
20/07/2021
16.21
 15,000 16.50 16.50 14.17 0 0 0
19/07/2021
16.50
 0 16.50 16.50 16.50 0 0 0
16/07/2021
16.50
 21,310 16.58 16.58 16.46 0 0 0
15/07/2021
16.58
 11,700 15.83 17.29 16.46 0 0 0
14/07/2021
15.83
 6,000 16.58 16.58 15.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |