CTCP Tập đoàn Đầu tư I.P.A (ipa)

15
-0.40
(-2.60%)
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
(2026-05-20) 		0.70 4.76% 1,081,500 800 0
14.60
15.90
15
2 tháng
(2026-04-20) 		-0.60 -3.75% 1,854,900 5,100 0
14.30
16
15
3 tháng
(2026-03-23) 		0.50 3.36% 3,293,300 2,700 -0.1
14.30
16.70
15
6 tháng
(2025-12-22) 		-3.20 -17.20% 10,259,800 -6,200 -0.3
14.30
19.10
15
12 tháng
(2025-06-24) 		1.30 9.22% 83,008,300 -179,800 -3.2
13.60
26
15
24 tháng
(2024-07-01) 		1.90 14.07% 122,380,587 -231,450 -4.0
10.10
26
15
36 tháng
(2023-07-05) 		-0.10 -0.65% 233,192,411 -191,300 -3.3
10.10
26
15
60 tháng
(2021-07-15) 		-1.18 -7.14% 430,315,020 -185,900 -3.7
8.10
61.08
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
12.13
 100 12.88 12.88 12.13 0 0 0
31/03/2021
12.88
 0 11.88 12.88 12.88 0 0 0
30/03/2021
11.88
 300 13.71 14.79 11.88 0 0 0
29/03/2021
13.71
 100 12.46 13.71 13.71 0 0 0
26/03/2021
12.46
 0 12.88 12.46 12.46 0 0 0
25/03/2021
12.88
 300 12.92 12.92 11.67 0 0 0
24/03/2021
12.92
 1,500 12.92 14.17 11.54 0 0 0
23/03/2021
12.92
 3,900 11.50 13.21 11.46 0 0 0
22/03/2021
11.50
 1,400 11.25 11.58 11.46 0 0 0
19/03/2021
11.25
 3,800 11.54 11.63 10.08 0 0 0
18/03/2021
11.54
 5,500 11.54 11.54 10 0 0 0
17/03/2021
11.54
 600 11.50 11.54 11.50 0 0 0
16/03/2021
11.50
 200 11.42 11.58 11.50 0 0 0
15/03/2021
11.42
 5,100 11.42 11.67 11.42 0 0 0
12/03/2021
11.42
 11,100 11.42 11.58 11.42 0 0 0
11/03/2021
11.42
 0 11.46 11.42 11.42 0 0 0
10/03/2021
11.46
 7,900 11.46 11.46 11.25 0 0 0
09/03/2021
11.46
 13,000 11.58 11.67 11.25 0 0 0
08/03/2021
11.58
 7,400 11.67 11.67 10.58 0 0 0
05/03/2021
11.67
 4,700 11.46 11.67 11.50 0 0 0
04/03/2021
11.46
 2,500 11.71 11.71 11.46 0 0 0
03/03/2021
11.71
 5,500 11.54 11.71 11.54 0 0 0
02/03/2021
11.54
 20,200 11.38 11.75 11.54 0 0 0
01/03/2021
11.38
 9,600 12.08 12.08 11.38 0 0 0
26/02/2021
12.08
 9,500 11.08 12.08 11.25 0 0 0
25/02/2021
11.08
 3,200 11.21 11.71 10 0 0 0
24/02/2021
11.21
 3,300 10.42 12.08 10.58 0 0 0
23/02/2021
10.42
 1,000 12.42 12.42 10.42 0 0 0
22/02/2021
12.42
 2,218 10.83 12.46 9.58 0 0 0
19/02/2021
10.83
 1,600 11.17 11.17 10.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |