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)
16/11/2021
38.80
 881,433 39.31 39.49 38.04 0 0 0
15/11/2021
39.31
 914,904 39.31 39.86 37.68 0 0 0
12/11/2021
39.31
 664,140 39.13 41.30 38.30 0 0 0
11/11/2021
39.13
 1,071,138 36.20 39.49 36.59 0 0 0
10/11/2021
36.20
 988,538 33.30 36.23 34.02 0 0 0
09/11/2021
33.30
 591,100 32.21 33.33 31.81 0 0 0
08/11/2021
32.21
 497,223 31.30 32.61 31.27 0 200 -0.0
05/11/2021
31.30
 518,540 31.16 31.52 31.09 0 200 -0.0
04/11/2021
31.16
 600,772 30.43 31.52 29.67 0 0 0
03/11/2021
30.43
 668,117 30.40 31.16 29.60 0 0 0
02/11/2021
30.40
 722,010 30.29 30.80 29.57 0 0 0
01/11/2021
30.29
 1,399,800 27.61 32.57 28.99 0 200 -0.0
29/10/2021
27.61
 0 27.61 27.61 27.61 0 0 0
28/10/2021
27.61
 0 27.61 27.61 27.61 0 0 0
27/10/2021
27.61
 0 27.61 27.61 27.61 0 0 0
26/10/2021
27.61
 0 27.61 27.61 27.61 0 0 0
25/10/2021
27.61
 0 28.19 27.61 28.19 0 0 0
22/10/2021
28.19
 686,300 27.72 28.44 27.72 0 0 0
21/10/2021
27.72
 436,400 27.46 27.97 27.32 0 0 0
20/10/2021
27.46
 658,100 26.20 28.26 26.45 0 0 0
19/10/2021
26.20
 343,200 26.05 26.20 25.87 0 0 0
18/10/2021
26.05
 429,000 26.27 26.78 25.91 0 0 0
15/10/2021
26.27
 487,600 25.76 26.45 25.80 0 0 0
14/10/2021
25.76
 374,300 26.27 26.27 25.76 0 0 0
13/10/2021
26.27
 568,300 26.27 26.59 25.76 0 0 0
12/10/2021
26.27
 441,400 26.45 26.59 26.16 0 0 0
11/10/2021
26.45
 495,700 26.45 26.99 26.16 0 0 0
08/10/2021
26.45
 732,900 26.63 27.36 26.27 0 0 0
07/10/2021
26.63
 886,119 25.83 27.54 25.62 0 0 0
06/10/2021
25.83
 414,200 25.07 26.09 25.07 0 0 0
05/10/2021
25.07
 624,710 25 25.14 24.31 0 0 0
04/10/2021
25
 640,900 25.83 25.83 24.28 0 1,500 -0.1
01/10/2021
25.83
 490,266 26.05 26.45 25.69 0 0 0
30/09/2021
26.05
 560,168 24.46 26.30 24.46 0 6,800 -0.5
29/09/2021
24.46
 338,900 23.77 24.64 23.62 200 0 0.0
28/09/2021
23.77
 407,854 22.97 24.86 22.17 500 0 0.0
27/09/2021
22.97
 717,521 24.64 24.64 22.86 7,000 0 0.5
24/09/2021
24.64
 441,560 25.22 25.65 24.28 400 0 0.0
23/09/2021
25.22
 676,450 24.82 26.81 22.46 1,600 0 0.1
22/09/2021
24.82
 1,569,204 22.50 24.82 21.96 0 0 0
21/09/2021
22.50
 896,190 21.41 22.79 20.69 0 0 0
20/09/2021
21.41
 771,360 20.76 21.59 20.76 0 0 0
17/09/2021
20.76
 339,700 20.36 20.80 20.47 0 0 0
16/09/2021
20.36
 492,600 20.47 21.38 20.25 0 0 0
15/09/2021
20.47
 247,500 20.51 20.65 20 0 0 0
14/09/2021
20.51
 357,605 20.98 21.05 20.47 0 0 0
13/09/2021
20.98
 457,000 21.74 21.74 20.47 0 0 0
10/09/2021
21.74
 414,800 22.25 22.28 21.59 0 0 0
09/09/2021
22.25
 420,400 21.92 23.19 21.74 0 0 0
08/09/2021
21.92
 1,049,608 20.80 23.55 20.83 0 0 0
07/09/2021
20.80
 194,810 20.40 21.20 20.29 0 0 0
06/09/2021
20.40
 227,400 20.33 21.01 20.36 0 0 0
01/09/2021
20.33
 131,800 20.91 20.91 20.22 0 0 0
31/08/2021
20.91
 221,410 21.09 21.38 20.65 0 0 0
30/08/2021
21.09
 186,310 21.20 21.78 21.01 0 0 0
27/08/2021
21.20
 107,200 21.01 21.45 20.87 0 0 0
26/08/2021
21.01
 164,210 21.01 21.70 20.80 0 0 0
25/08/2021
21.01
 234,048 20.83 21.49 20.47 0 0 0
24/08/2021
20.83
 219,680 21.38 21.92 20.65 0 0 0
23/08/2021
21.38
 225,400 21.59 22.43 20.72 0 0 0
20/08/2021
21.59
 368,100 22.83 22.86 21.49 0 0 0
19/08/2021
22.83
 418,500 23.91 24.64 22.39 0 0 0
18/08/2021
23.91
 376,600 23.95 24.82 23.91 0 0 0
17/08/2021
23.95
 280,000 24.24 24.64 23.84 0 1,500 -0.1
16/08/2021
24.24
 293,200 22.28 24.64 22.21 0 0 0
13/08/2021
22.28
 110,700 21.74 22.83 22.03 0 0 0
12/08/2021
21.74
 322,300 22.21 22.83 21.45 0 0 0
11/08/2021
22.21
 270,922 21.49 22.83 21.56 0 0 0
10/08/2021
21.49
 252,600 21.16 21.85 21.23 0 200 -0.0
09/08/2021
21.16
 202,427 19.42 22.28 19.57 0 200 -0.0
06/08/2021
19.42
 366,900 17.39 19.46 17.93 0 0 0
05/08/2021
17.39
 100,200 15.94 17.57 15.94 0 0 0
04/08/2021
15.94
 107,800 15.94 16.38 15.69 0 0 0
03/08/2021
15.94
 44,900 15.11 16.45 15.51 0 0 0
02/08/2021
15.11
 75,200 13.77 15.11 13.04 0 0 0
30/07/2021
13.77
 25,500 13.77 14.13 13.12 0 0 0
29/07/2021
13.77
 3,900 14.13 14.13 13.77 0 0 0
28/07/2021
14.13
 2,600 14.13 14.13 14.06 0 0 0
27/07/2021
14.13
 4,000 13.77 14.13 13.77 0 0 0
26/07/2021
13.77
 3,800 13.44 14.31 13.48 0 0 0
23/07/2021
13.44
 21,000 14.09 14.13 13.41 0 0 0
22/07/2021
14.09
 18,300 13.77 14.31 13.41 0 0 0
21/07/2021
13.77
 2,900 14.09 14.13 13.77 0 0 0
20/07/2021
14.09
 15,000 14.35 14.35 12.32 0 0 0
19/07/2021
14.35
 0 14.35 14.35 14.35 0 0 0
16/07/2021
14.35
 21,310 14.42 14.42 14.31 0 0 0
15/07/2021
14.42
 11,700 13.77 15.04 14.31 0 0 0
14/07/2021
13.77
 6,000 14.42 14.42 13.70 0 0 0
13/07/2021
14.42
 800 14.46 15.04 14.42 0 0 0
12/07/2021
14.46
 35,600 14.67 14.67 13.80 0 0 0
09/07/2021
14.67
 7,500 14.82 14.86 14.67 0 0 0
08/07/2021
14.82
 4,100 14.96 14.96 14.82 0 0 0
07/07/2021
14.96
 2,500 15.04 15.04 14.93 0 0 0
06/07/2021
15.04
 18,400 14.89 15.22 14.93 0 0 0
05/07/2021
14.89
 6,600 15.18 15.22 14.86 0 0 0
02/07/2021
15.18
 19,500 14.71 15.22 14.49 0 0 0
01/07/2021
14.71
 5,000 14.64 14.86 14.64 0 1,300 -0.1
30/06/2021
14.64
 4,100 14.13 14.64 14.60 0 0 0
29/06/2021
14.13
 17,100 14.86 14.86 14.13 0 1,700 -0.1
28/06/2021
14.86
 20,110 14.93 14.93 14.13 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |