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)
25/06/2021
14.93
 8,300 15.14 15.25 14.49 0 0 0
24/06/2021
15.14
 10,618 15.36 15.40 15.14 0 0 0
23/06/2021
15.36
 21,900 15.22 16.30 14.86 0 200 -0.0
22/06/2021
15.22
 25,900 15.76 15.76 14.49 1,000 0 0.0
21/06/2021
15.76
 25,000 15.54 18.08 15.22 1,100 0 0
18/06/2021
15.54
 32,410 15.80 15.87 15.54 0 1,200 -0.1
17/06/2021
15.80
 106,100 13.77 15.83 14.57 200 0 0.0
16/06/2021
13.77
 6,400 11.99 13.77 13.77 0 0 0
15/06/2021
11.99
 800 11.41 11.99 11.99 0 0 0
14/06/2021
11.41
 56,710 10.51 11.41 10.04 500 0 0.0
11/06/2021
10.51
 32,200 9.42 10.51 9.82 300 0 0.0
10/06/2021
9.42
 14,000 10.80 10.87 9.42 400 0 0.0
09/06/2021
10.80
 15,000 10.14 10.80 10.14 0 0 0
08/06/2021
10.14
 16,600 10.07 10.87 10.07 0 0 0
07/06/2021
10.07
 11,800 9.42 10.11 9.42 0 0 0
04/06/2021
9.42
 14,400 9.06 9.42 8.73 0 0 0
03/06/2021
9.06
 18,600 9.06 9.06 9.06 0 0 0
02/06/2021
9.06
 3,900 9.17 9.17 9.02 0 0 0
01/06/2021
9.17
 100 9.17 9.17 9.17 0 0 0
31/05/2021
9.17
 1,000 9.57 9.57 8.88 0 0 0
28/05/2021
9.57
 22,600 9.06 9.57 7.97 0 0 0
27/05/2021
9.06
 3,500 9.60 9.60 9.06 0 0 0
26/05/2021
9.60
 900 9.09 9.60 9.53 0 0 0
25/05/2021
9.09
 3,900 9.42 9.42 9.06 0 0 0
24/05/2021
9.42
 0 9.42 9.42 9.42 0 0 0
21/05/2021
9.42
 1,000 8.99 9.42 9.42 0 0 0
20/05/2021
8.99
 700 9.02 9.02 8.99 0 0 0
19/05/2021
9.02
 900 9.02 9.02 9.02 0 0 0
18/05/2021
9.02
 1,500 9.06 9.06 9.02 0 0 0
17/05/2021
9.06
 1,200 8.77 9.06 9.02 0 0 0
14/05/2021
8.77
 3,700 8.88 9.02 8.77 0 0 0
13/05/2021
8.88
 3,000 9.06 9.06 8.88 0 0 0
12/05/2021
9.06
 4,800 9.17 9.17 9.06 0 0 0
11/05/2021
9.17
 4,600 9.06 9.38 9.17 0 0 0
10/05/2021
9.06
 6,900 8.77 9.06 9.02 0 0 0
07/05/2021
8.77
 0 9.67 8.77 8.77 0 0 0
06/05/2021
9.67
 30,100 9.42 9.67 8.77 0 0 0
05/05/2021
9.42
 400 9.06 9.42 9.42 0 0 0
04/05/2021
9.06
 3,500 9.78 9.78 8.33 0 0 0
29/04/2021
9.78
 3,200 9.71 9.78 9.75 0 0 0
28/04/2021
9.71
 2,900 10 10 9.06 0 0 0
27/04/2021
10
 0 10 10 10 0 0 0
26/04/2021
10
 2,500 9.60 10 10 0 0 0
23/04/2021
9.60
 11,100 9.82 9.82 9.42 0 0 0
22/04/2021
9.82
 0 9.82 9.82 9.82 0 0 0
20/04/2021
9.82
 5,600 9.42 9.82 9.82 0 0 0
19/04/2021
9.42
 1,600 9.09 9.42 9.42 0 0 0
16/04/2021
9.09
 17,500 10.11 10.11 9.09 0 0 0
15/04/2021
10.11
 7,000 9.96 10.14 9.78 0 0 0
14/04/2021
9.96
 1,200 9.82 9.96 9.78 0 0 0
13/04/2021
9.82
 17,800 9.78 9.89 9.78 0 0 0
12/04/2021
9.78
 18,700 9.67 10.80 9.75 0 0 0
09/04/2021
9.67
 20,000 10.80 10.80 9.60 0 0 0
08/04/2021
10.80
 17,100 10.51 10.80 9.28 0 0 0
07/04/2021
10.51
 6,100 11.09 12.64 10.14 0 0 0
06/04/2021
11.09
 1,700 11.59 11.59 10.36 0 0 0
05/04/2021
11.59
 300 10.47 11.59 10.83 0 0 0
02/04/2021
10.47
 2,900 10.54 10.87 8.99 0 0 0
01/04/2021
10.54
 100 11.20 11.20 10.54 0 0 0
31/03/2021
11.20
 0 10.33 11.20 11.20 0 0 0
30/03/2021
10.33
 300 11.92 12.86 10.33 0 0 0
29/03/2021
11.92
 100 10.83 11.92 11.92 0 0 0
26/03/2021
10.83
 0 11.20 10.83 10.83 0 0 0
25/03/2021
11.20
 300 11.23 11.23 10.14 0 0 0
24/03/2021
11.23
 1,500 11.23 12.32 10.04 0 0 0
23/03/2021
11.23
 3,900 10 11.49 9.96 0 0 0
22/03/2021
10
 1,400 9.78 10.07 9.96 0 0 0
19/03/2021
9.78
 3,800 10.04 10.11 8.77 0 0 0
18/03/2021
10.04
 5,500 10.04 10.04 8.70 0 0 0
17/03/2021
10.04
 600 10 10.04 10 0 0 0
16/03/2021
10
 200 9.93 10.07 10 0 0 0
15/03/2021
9.93
 5,100 9.93 10.14 9.93 0 0 0
12/03/2021
9.93
 11,100 9.93 10.07 9.93 0 0 0
11/03/2021
9.93
 0 9.96 9.93 9.93 0 0 0
10/03/2021
9.96
 7,900 9.96 9.96 9.78 0 0 0
09/03/2021
9.96
 13,000 10.07 10.14 9.78 0 0 0
08/03/2021
10.07
 7,400 10.14 10.14 9.20 0 0 0
05/03/2021
10.14
 4,700 9.96 10.14 10 0 0 0
04/03/2021
9.96
 2,500 10.18 10.18 9.96 0 0 0
03/03/2021
10.18
 5,500 10.04 10.18 10.04 0 0 0
02/03/2021
10.04
 20,200 9.89 10.22 10.04 0 0 0
01/03/2021
9.89
 9,600 10.51 10.51 9.89 0 0 0
26/02/2021
10.51
 9,500 9.64 10.51 9.78 0 0 0
25/02/2021
9.64
 3,200 9.75 10.18 8.70 0 0 0
24/02/2021
9.75
 3,300 9.06 10.51 9.20 0 0 0
23/02/2021
9.06
 1,000 10.80 10.80 9.06 0 0 0
22/02/2021
10.80
 2,218 9.42 10.83 8.33 0 0 0
19/02/2021
9.42
 1,600 9.71 9.71 9.42 0 0 0
18/02/2021
9.71
 1,500 9.42 9.71 8.99 0 0 0
17/02/2021
9.42
 300 9.42 9.42 8.77 0 0 0
09/02/2021
9.42
 9,900 8.99 9.78 8.73 0 0 0
08/02/2021
8.99
 4,500 9.46 9.46 8.99 0 0 0
05/02/2021
9.46
 500 9.24 9.46 8.73 0 0 0
04/02/2021
9.24
 1,899 9.06 9.24 8.70 0 0 0
03/02/2021
9.06
 6,600 8.88 9.42 8.51 0 0 0
02/02/2021
8.88
 700 8.04 8.88 8.33 0 0 0
01/02/2021
8.04
 0 8.04 8.04 8.04 0 0 0
29/01/2021
8.04
 0 8.04 8.04 8.04 0 0 0
28/01/2021
8.04
 13,000 7.97 8.19 7.97 0 0 0
27/01/2021
7.97
 9,700 7.97 8.88 7.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |