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)
18/02/2021
11.17
 1,500 10.83 11.17 10.33 0 0 0
17/02/2021
10.83
 300 10.83 10.83 10.08 0 0 0
09/02/2021
10.83
 9,900 10.33 11.25 10.04 0 0 0
08/02/2021
10.33
 4,500 10.88 10.88 10.33 0 0 0
05/02/2021
10.88
 500 10.63 10.88 10.04 0 0 0
04/02/2021
10.63
 1,899 10.42 10.63 10 0 0 0
03/02/2021
10.42
 6,600 10.21 10.83 9.79 0 0 0
02/02/2021
10.21
 700 9.25 10.21 9.58 0 0 0
01/02/2021
9.25
 0 9.25 9.25 9.25 0 0 0
29/01/2021
9.25
 0 9.25 9.25 9.25 0 0 0
28/01/2021
9.25
 13,000 9.17 9.42 9.17 0 0 0
27/01/2021
9.17
 9,700 9.17 10.21 9.13 0 0 0
26/01/2021
9.17
 14,600 9.79 10.42 8.33 0 0 0
25/01/2021
9.79
 13,000 9 9.79 9.38 0 0 0
22/01/2021
9
 46,000 7.75 9 7.83 0 0 0
21/01/2021
7.75
 11,000 7.75 8.71 7.75 0 0 0
20/01/2021
7.75
 0 8.54 7.75 7.75 0 0 0
19/01/2021
8.54
 43,700 7.88 8.54 7.58 0 0 0
18/01/2021
7.88
 20,200 9.58 9.58 7.88 0 0 0
15/01/2021
9.58
 3,111 8.75 9.58 8.75 0 0 0
14/01/2021
8.75
 1,978 8.17 8.75 7.92 0 0 0
13/01/2021
8.17
 11,600 8.75 8.75 8.13 0 0 0
12/01/2021
8.75
 30,021 8.54 8.79 8.75 0 0 0
11/01/2021
8.54
 15,100 7.67 8.83 8.54 0 0 0
08/01/2021
7.67
 2,400 8.75 8.75 7.67 0 0 0
07/01/2021
8.75
 9,800 8.96 8.96 7.96 0 0 0
06/01/2021
8.96
 7,121 9 9.17 8.54 0 0 0
05/01/2021
9
 9,200 7.83 9 7.88 0 0 0
04/01/2021
7.83
 0 8.33 7.83 8.33 0 0 0
31/12/2020
8.33
 4,000 8.13 8.33 7.75 0 0 0
30/12/2020
8.13
 15,500 7.79 8.88 7.92 0 0 0
29/12/2020
7.79
 20,400 6.79 7.79 6.71 0 0 0
28/12/2020
6.79
 100 6.83 6.83 6.79 0 0 0
25/12/2020
6.83
 17,500 6.83 7.50 6.71 0 0 0
24/12/2020
6.83
 100 7.50 7.50 6.83 0 0 0
23/12/2020
7.50
 500 6.71 7.50 7.50 0 0 0
22/12/2020
6.71
 6,100 7 7 6.71 0 0 0
21/12/2020
7
 10,900 7.29 7.71 6.33 0 0 0
18/12/2020
7.29
 1,100 7.29 7.50 7.13 0 0 0
17/12/2020
7.29
 4,000 7.50 7.50 6.96 0 0 0
16/12/2020
7.50
 4,000 7.08 7.50 7.08 0 0 0
15/12/2020
7.08
 5,600 6.83 7.08 6.79 0 0 0
14/12/2020
6.83
 300 6.88 6.88 6.33 0 0 0
11/12/2020
6.88
 4,300 6.29 6.88 6.67 0 0 0
10/12/2020
6.29
 9,100 6.21 7.08 6.13 0 0 0
09/12/2020
6.21
 7,000 5.96 6.67 6.04 0 0 0
08/12/2020
5.96
 5,400 6.04 6.63 5.96 0 0 0
07/12/2020
6.04
 11,100 6.25 6.67 5.63 0 0 0
04/12/2020
6.25
 4,600 6.54 6.67 6.04 0 0 0
03/12/2020
6.54
 4,600 6.17 6.54 6.04 0 0 0
02/12/2020
6.17
 3,600 6.67 6.67 5.92 0 0 0
01/12/2020
6.67
 0 6.88 6.67 6.67 0 0 0
30/11/2020
6.88
 5,100 6.67 6.88 5.83 0 0 0
27/11/2020
6.67
 5,000 6.21 6.67 6.21 0 0 0
26/11/2020
6.21
 200 6.21 6.21 6.21 0 0 0
25/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
24/11/2020
6.21
 100 5.83 6.21 6.21 0 0 0
23/11/2020
5.83
 1,500 5.83 5.83 5.83 1,500 0 0
20/11/2020
5.83
 1 5.83 5.83 5.83 0 0 0
19/11/2020
5.83
 1,000 6.13 6.13 5.83 0 0 0
18/11/2020
6.13
 0 6.13 6.13 6.13 0 0 0
17/11/2020
6.13
 11,000 5.83 6.17 5.83 0 0 0
16/11/2020
5.83
 0 5.83 5.83 5.83 0 0 0
13/11/2020
5.83
 0 5.83 5.83 5.83 0 0 0
12/11/2020
5.83
 101 5.42 5.83 5.83 0 0 0
11/11/2020
5.42
 7,500 5.46 5.46 5 0 0 0
10/11/2020
5.46
 195 5.42 5.46 5.46 0 0 0
09/11/2020
5.42
 800 5.79 5.79 5.42 0 0 0
06/11/2020
5.79
 0 5.58 5.79 5.79 0 0 0
05/11/2020
5.58
 2,100 5.88 5.88 5.58 0 0 0
04/11/2020
5.88
 1,400 6.67 6.67 5.88 0 0 0
03/11/2020
6.67
 0 6.67 6.67 6.67 0 0 0
02/11/2020
6.67
 0 6.67 6.67 6.67 0 0 0
30/10/2020
6.67
 500 6.42 6.67 6.67 0 0 0
29/10/2020
6.42
 30,700 6.38 6.42 5.46 0 0 0
28/10/2020
6.38
 5,500 6.21 6.38 5.42 0 0 0
27/10/2020
6.21
 7,700 5.50 6.21 5.38 0 0 0
26/10/2020
5.50
 2,801 6.29 6.29 5.42 0 0 0
23/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
22/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
21/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
20/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
19/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
16/10/2020
6.29
 1,500 7.33 7.33 6.29 0 0 0
15/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
14/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
13/10/2020
7.33
 1 7.33 7.33 7.33 0 0 0
12/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
09/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
08/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
07/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
06/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
05/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
02/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
01/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
30/09/2020
7.33
 0 7.38 7.33 7.33 0 0 0
29/09/2020
7.38
 5,300 7.08 7.38 7 0 0 0
28/09/2020
7.08
 8,500 6.46 7.08 6.42 0 0 0
25/09/2020
6.46
 11,099 5.42 6.50 5.63 0 0 0
24/09/2020
5.42
 9,400 5.75 5.79 5.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |