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)
13/07/2021
16.58
 800 16.63 17.29 16.58 0 0 0
12/07/2021
16.63
 35,600 16.88 16.88 15.88 0 0 0
09/07/2021
16.88
 7,500 17.04 17.08 16.88 0 0 0
08/07/2021
17.04
 4,100 17.21 17.21 17.04 0 0 0
07/07/2021
17.21
 2,500 17.29 17.29 17.17 0 0 0
06/07/2021
17.29
 18,400 17.13 17.50 17.17 0 0 0
05/07/2021
17.13
 6,600 17.46 17.50 17.08 0 0 0
02/07/2021
17.46
 19,500 16.92 17.50 16.67 0 0 0
01/07/2021
16.92
 5,000 16.83 17.08 16.83 0 1,300 -0.1
30/06/2021
16.83
 4,100 16.25 16.83 16.79 0 0 0
29/06/2021
16.25
 17,100 17.08 17.08 16.25 0 1,700 -0.1
28/06/2021
17.08
 20,110 17.17 17.17 16.25 1,300 0 0.1
25/06/2021
17.17
 8,300 17.42 17.54 16.67 0 0 0
24/06/2021
17.42
 10,618 17.67 17.71 17.42 0 0 0
23/06/2021
17.67
 21,900 17.50 18.75 17.08 0 200 -0.0
22/06/2021
17.50
 25,900 18.13 18.13 16.67 1,000 0 0.0
21/06/2021
18.13
 25,000 17.88 20.79 17.50 1,100 0 0
18/06/2021
17.88
 32,410 18.17 18.25 17.88 0 1,200 -0.1
17/06/2021
18.17
 106,100 15.83 18.21 16.75 200 0 0.0
16/06/2021
15.83
 6,400 13.79 15.83 15.83 0 0 0
15/06/2021
13.79
 800 13.13 13.79 13.79 0 0 0
14/06/2021
13.13
 56,710 12.08 13.13 11.54 500 0 0.0
11/06/2021
12.08
 32,200 10.83 12.08 11.29 300 0 0.0
10/06/2021
10.83
 14,000 12.42 12.50 10.83 400 0 0.0
09/06/2021
12.42
 15,000 11.67 12.42 11.67 0 0 0
08/06/2021
11.67
 16,600 11.58 12.50 11.58 0 0 0
07/06/2021
11.58
 11,800 10.83 11.63 10.83 0 0 0
04/06/2021
10.83
 14,400 10.42 10.83 10.04 0 0 0
03/06/2021
10.42
 18,600 10.42 10.42 10.42 0 0 0
02/06/2021
10.42
 3,900 10.54 10.54 10.38 0 0 0
01/06/2021
10.54
 100 10.54 10.54 10.54 0 0 0
31/05/2021
10.54
 1,000 11 11 10.21 0 0 0
28/05/2021
11
 22,600 10.42 11 9.17 0 0 0
27/05/2021
10.42
 3,500 11.04 11.04 10.42 0 0 0
26/05/2021
11.04
 900 10.46 11.04 10.96 0 0 0
25/05/2021
10.46
 3,900 10.83 10.83 10.42 0 0 0
24/05/2021
10.83
 0 10.83 10.83 10.83 0 0 0
21/05/2021
10.83
 1,000 10.33 10.83 10.83 0 0 0
20/05/2021
10.33
 700 10.38 10.38 10.33 0 0 0
19/05/2021
10.38
 900 10.38 10.38 10.38 0 0 0
18/05/2021
10.38
 1,500 10.42 10.42 10.38 0 0 0
17/05/2021
10.42
 1,200 10.08 10.42 10.38 0 0 0
14/05/2021
10.08
 3,700 10.21 10.38 10.08 0 0 0
13/05/2021
10.21
 3,000 10.42 10.42 10.21 0 0 0
12/05/2021
10.42
 4,800 10.54 10.54 10.42 0 0 0
11/05/2021
10.54
 4,600 10.42 10.79 10.54 0 0 0
10/05/2021
10.42
 6,900 10.08 10.42 10.38 0 0 0
07/05/2021
10.08
 0 11.13 10.08 10.08 0 0 0
06/05/2021
11.13
 30,100 10.83 11.13 10.08 0 0 0
05/05/2021
10.83
 400 10.42 10.83 10.83 0 0 0
04/05/2021
10.42
 3,500 11.25 11.25 9.58 0 0 0
29/04/2021
11.25
 3,200 11.17 11.25 11.21 0 0 0
28/04/2021
11.17
 2,900 11.50 11.50 10.42 0 0 0
27/04/2021
11.50
 0 11.50 11.50 11.50 0 0 0
26/04/2021
11.50
 2,500 11.04 11.50 11.50 0 0 0
23/04/2021
11.04
 11,100 11.29 11.29 10.83 0 0 0
22/04/2021
11.29
 0 11.29 11.29 11.29 0 0 0
20/04/2021
11.29
 5,600 10.83 11.29 11.29 0 0 0
19/04/2021
10.83
 1,600 10.46 10.83 10.83 0 0 0
16/04/2021
10.46
 17,500 11.63 11.63 10.46 0 0 0
15/04/2021
11.63
 7,000 11.46 11.67 11.25 0 0 0
14/04/2021
11.46
 1,200 11.29 11.46 11.25 0 0 0
13/04/2021
11.29
 17,800 11.25 11.38 11.25 0 0 0
12/04/2021
11.25
 18,700 11.13 12.42 11.21 0 0 0
09/04/2021
11.13
 20,000 12.42 12.42 11.04 0 0 0
08/04/2021
12.42
 17,100 12.08 12.42 10.67 0 0 0
07/04/2021
12.08
 6,100 12.75 14.54 11.67 0 0 0
06/04/2021
12.75
 1,700 13.33 13.33 11.92 0 0 0
05/04/2021
13.33
 300 12.04 13.33 12.46 0 0 0
02/04/2021
12.04
 2,900 12.13 12.50 10.33 0 0 0
01/04/2021
12.13
 100 12.88 12.88 12.13 0 0 0
31/03/2021
12.88
 0 11.88 12.88 12.88 0 0 0
30/03/2021
11.88
 300 13.71 14.79 11.88 0 0 0
29/03/2021
13.71
 100 12.46 13.71 13.71 0 0 0
26/03/2021
12.46
 0 12.88 12.46 12.46 0 0 0
25/03/2021
12.88
 300 12.92 12.92 11.67 0 0 0
24/03/2021
12.92
 1,500 12.92 14.17 11.54 0 0 0
23/03/2021
12.92
 3,900 11.50 13.21 11.46 0 0 0
22/03/2021
11.50
 1,400 11.25 11.58 11.46 0 0 0
19/03/2021
11.25
 3,800 11.54 11.63 10.08 0 0 0
18/03/2021
11.54
 5,500 11.54 11.54 10 0 0 0
17/03/2021
11.54
 600 11.50 11.54 11.50 0 0 0
16/03/2021
11.50
 200 11.42 11.58 11.50 0 0 0
15/03/2021
11.42
 5,100 11.42 11.67 11.42 0 0 0
12/03/2021
11.42
 11,100 11.42 11.58 11.42 0 0 0
11/03/2021
11.42
 0 11.46 11.42 11.42 0 0 0
10/03/2021
11.46
 7,900 11.46 11.46 11.25 0 0 0
09/03/2021
11.46
 13,000 11.58 11.67 11.25 0 0 0
08/03/2021
11.58
 7,400 11.67 11.67 10.58 0 0 0
05/03/2021
11.67
 4,700 11.46 11.67 11.50 0 0 0
04/03/2021
11.46
 2,500 11.71 11.71 11.46 0 0 0
03/03/2021
11.71
 5,500 11.54 11.71 11.54 0 0 0
02/03/2021
11.54
 20,200 11.38 11.75 11.54 0 0 0
01/03/2021
11.38
 9,600 12.08 12.08 11.38 0 0 0
26/02/2021
12.08
 9,500 11.08 12.08 11.25 0 0 0
25/02/2021
11.08
 3,200 11.21 11.71 10 0 0 0
24/02/2021
11.21
 3,300 10.42 12.08 10.58 0 0 0
23/02/2021
10.42
 1,000 12.42 12.42 10.42 0 0 0
22/02/2021
12.42
 2,218 10.83 12.46 9.58 0 0 0
19/02/2021
10.83
 1,600 11.17 11.17 10.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |