CTCP Tập đoàn Đầu tư I.P.A (ipa)

15.90
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
(2026-02-23) 		-3.10 -16.32% 1,649,400 -5,000 -0.1
15.60
19
15.90
2 tháng
(2026-01-19) 		-2.80 -14.97% 4,180,400 3,100 0.1
15.60
19.10
15.90
3 tháng
(2025-12-18) 		-3.30 -17.19% 7,079,900 -11,200 -0.2
15.60
19.20
15.90
6 tháng
(2025-09-19) 		-5.30 -25% 25,355,700 -324,900 -6.8
15.60
21.70
15.90
12 tháng
(2025-03-24) 		1.20 8.16% 92,751,200 -183,900 -3.3
10.90
26
15.90
24 tháng
(2024-03-28) 		-0.60 -3.64% 136,533,114 -245,100 -4.1
10.10
26
15.90
36 tháng
(2023-04-03) 		4 33.61% 245,175,169 -245,500 -4.2
10.10
26
15.90
60 tháng
(2021-04-13) 		4.61 40.81% 427,641,468 -189,600 -3.7
8.10
61.08
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |