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)
14/04/2022
37.32
 261,100 37.68 38.26 37.32 0 0 0
13/04/2022
37.68
 796,557 36.23 37.68 35.36 0 0 0
12/04/2022
36.23
 497,300 38.26 38.99 36.23 0 0 0
08/04/2022
38.26
 450,367 38.99 39.86 38.04 0 0 0
07/04/2022
38.99
 846,009 40.43 41.16 38.99 0 0 0
06/04/2022
40.43
 533,013 41.09 42.03 38.26 0 0 0
05/04/2022
41.09
 1,193,456 40.72 42.75 40.29 0 0 0
04/04/2022
40.72
 1,396,350 37.97 40.94 38.19 0 0 0
01/04/2022
37.97
 285,800 37.68 37.97 37.39 0 0 0
31/03/2022
37.68
 310,200 37.54 38.19 37.32 0 0 0
30/03/2022
37.54
 603,000 38.77 38.91 37.17 0 0 0
29/03/2022
38.77
 656,674 38.26 39.13 38.04 0 0 0
28/03/2022
38.26
 591,667 40 40.07 37.83 0 0 0
25/03/2022
40
 350,900 40.22 40.58 39.86 0 0 0
24/03/2022
40.22
 773,306 39.64 41.09 39.64 0 0 0
23/03/2022
39.64
 626,500 39.13 39.64 38.99 0 0 0
22/03/2022
39.13
 547,910 38.99 40.07 38.99 0 0 0
21/03/2022
38.99
 330,371 38.99 39.13 38.62 0 0 0
18/03/2022
38.99
 299,700 38.91 39.86 38.77 0 0 0
17/03/2022
38.91
 384,700 38.12 38.99 38.41 0 0 0
16/03/2022
38.12
 383,630 37.25 38.33 37.39 0 0 0
15/03/2022
37.25
 507,630 36.88 37.46 36.52 0 0 0
14/03/2022
36.88
 623,500 38.04 38.41 36.67 0 0 0
11/03/2022
38.04
 390,800 39.13 39.78 38.04 0 0 0
10/03/2022
39.13
 588,600 38.04 40.29 38.19 0 0 0
09/03/2022
38.04
 903,900 38.26 38.41 36.52 0 0 0
08/03/2022
38.26
 971,522 39.64 39.64 38.26 0 0 0
07/03/2022
39.64
 799,517 40.58 40.58 39.57 0 0 0
04/03/2022
40.58
 798,930 40.80 43.48 40.58 0 0 0
03/03/2022
40.80
 1,078,834 39.93 40.87 38.91 0 0 0
02/03/2022
39.93
 1,356,940 42.03 42.03 39.86 0 0 0
01/03/2022
42.03
 1,032,415 42.39 42.46 41.16 0 0 0
28/02/2022
42.39
 1,643,571 41.67 43.84 41.74 0 0 0
25/02/2022
41.67
 1,856,423 39.06 42.32 39.64 0 0 0
24/02/2022
39.06
 1,860,500 39.13 40.87 37.39 0 0 0
23/02/2022
39.13
 352,540 38.70 39.42 38.41 0 0 0
22/02/2022
38.70
 519,300 39.49 39.49 38.12 0 0 0
21/02/2022
39.49
 826,722 38.41 40.14 38.41 0 0 0
18/02/2022
38.41
 499,200 38.33 38.62 37.54 0 0 0
17/02/2022
38.33
 323,530 38.33 38.84 38.12 0 0 0
16/02/2022
38.33
 583,374 38.41 38.99 38.19 0 0 0
15/02/2022
38.41
 205,110 38.12 38.55 37.10 0 0 0
14/02/2022
38.12
 514,214 39.86 39.86 38.12 0 0 0
11/02/2022
39.86
 1,300,520 38.33 41.30 38.04 0 0 0
10/02/2022
38.33
 341,801 38.19 38.62 37.97 0 0 0
09/02/2022
38.19
 375,500 37.39 38.33 36.67 0 0 0
08/02/2022
37.39
 265,000 38.19 38.77 37.25 0 0 0
07/02/2022
38.19
 266,006 38.19 39.13 37.97 0 0 0
28/01/2022
38.19
 291,911 37.61 38.19 36.30 0 0 0
27/01/2022
37.61
 405,514 37.32 37.68 36.23 0 0 0
26/01/2022
37.32
 432,900 36.30 37.54 35.87 0 0 0
25/01/2022
36.30
 684,855 35.22 36.45 32.61 0 0 0
24/01/2022
35.22
 878,700 39.06 39.06 35.22 0 0 0
21/01/2022
39.06
 361,217 38.41 39.71 38.26 0 0 0
20/01/2022
38.41
 737,999 35.43 38.55 35.51 0 0 0
19/01/2022
35.43
 849,600 34.06 35.51 33.77 0 0 0
18/01/2022
34.06
 1,047,300 37.83 37.83 34.06 0 0 0
17/01/2022
37.83
 1,778,590 42.03 43.41 37.83 0 0 0
14/01/2022
42.03
 596,210 42.03 44.93 37.83 0 0 0
13/01/2022
42.03
 1,297,000 45.65 47.10 42.03 0 0 0
12/01/2022
45.65
 1,489,890 48.19 48.19 43.99 0 0 0
11/01/2022
48.19
 1,094,610 51.01 51.09 47.46 0 0 0
10/01/2022
51.01
 1,462,402 50.58 54.28 50.22 0 0 0
07/01/2022
50.58
 2,414,090 47.10 51.30 46.74 0 0 0
06/01/2022
47.10
 1,300,148 47.10 47.83 45.94 0 0 0
05/01/2022
47.10
 628,748 47.97 48.19 46.74 0 0 0
04/01/2022
47.97
 695,700 46.96 47.97 42.32 0 0 0
31/12/2021
46.96
 479,000 45.51 46.96 45.36 0 0 0
30/12/2021
45.51
 466,862 44.86 46.52 44.20 0 0 0
29/12/2021
44.86
 1,084,198 45.94 46.30 43.70 0 0 0
28/12/2021
45.94
 1,057,465 47.46 47.46 45.72 0 0 0
27/12/2021
47.46
 264,800 47.10 47.68 46.67 0 0 0
24/12/2021
47.10
 317,445 47.46 47.83 46.38 0 0 0
23/12/2021
47.46
 450,000 48.70 49.20 46.38 0 0 0
22/12/2021
48.70
 411,500 48.62 49.28 48.26 0 0 0
21/12/2021
48.62
 707,900 49.49 49.57 48.55 0 0 0
20/12/2021
49.49
 626,324 48.48 51.38 48.48 0 0 0
17/12/2021
48.48
 407,800 48.41 49.28 48.19 0 0 0
16/12/2021
48.41
 405,800 47.83 50.72 47.75 0 0 0
15/12/2021
47.83
 840,100 50 50 47.83 0 0 0
14/12/2021
50
 424,000 51.23 51.45 49.64 0 0 0
13/12/2021
51.23
 394,300 50.72 52.54 50.36 0 0 0
10/12/2021
50.72
 473,000 50.22 51.81 50.22 0 0 0
09/12/2021
50.22
 479,364 49.28 50.22 48.41 0 0 0
08/12/2021
49.28
 311,900 49.64 49.93 47.10 0 0 0
07/12/2021
49.64
 280,800 49.64 50.65 48.55 0 0 0
06/12/2021
49.64
 871,555 48.77 50.72 47.83 0 0 0
03/12/2021
48.77
 659,000 46.38 48.91 47.10 0 0 0
02/12/2021
46.38
 777,322 47.83 48.19 45.65 0 0 0
01/12/2021
47.83
 857,351 49.86 49.86 47.68 0 0 0
30/11/2021
49.86
 663,122 50.87 51.45 49.20 0 0 0
29/11/2021
50.87
 556,020 51.81 51.81 48.55 0 0 0
26/11/2021
51.81
 801,750 52.90 53.41 49.64 0 0 0
25/11/2021
52.90
 609,200 53.12 53.62 52.17 0 0 0
24/11/2021
53.12
 679,800 52.10 53.99 52.10 0 0 0
23/11/2021
52.10
 813,157 49.78 52.10 48.19 0 0 0
22/11/2021
49.78
 979,689 49.71 54.42 47.90 0 0 0
19/11/2021
49.71
 1,808,600 45.22 49.71 48.26 0 0 0
18/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/11/2021
45.22
 581,100 41.12 45.22 45.22 0 0 0
17/11/2021
41.12
 1,250,340 38.80 41.49 38.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |