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)
26/01/2021
7.97
 14,600 8.51 9.06 7.25 0 0 0
25/01/2021
8.51
 13,000 7.83 8.51 8.15 0 0 0
22/01/2021
7.83
 46,000 6.74 7.83 6.81 0 0 0
21/01/2021
6.74
 11,000 6.74 7.57 6.74 0 0 0
20/01/2021
6.74
 0 7.43 6.74 6.74 0 0 0
19/01/2021
7.43
 43,700 6.85 7.43 6.59 0 0 0
18/01/2021
6.85
 20,200 8.33 8.33 6.85 0 0 0
15/01/2021
8.33
 3,111 7.61 8.33 7.61 0 0 0
14/01/2021
7.61
 1,978 7.10 7.61 6.88 0 0 0
13/01/2021
7.10
 11,600 7.61 7.61 7.07 0 0 0
12/01/2021
7.61
 30,021 7.43 7.64 7.61 0 0 0
11/01/2021
7.43
 15,100 6.67 7.68 7.43 0 0 0
08/01/2021
6.67
 2,400 7.61 7.61 6.67 0 0 0
07/01/2021
7.61
 9,800 7.79 7.79 6.92 0 0 0
06/01/2021
7.79
 7,121 7.83 7.97 7.43 0 0 0
05/01/2021
7.83
 9,200 6.81 7.83 6.85 0 0 0
04/01/2021
6.81
 0 7.25 6.81 7.25 0 0 0
31/12/2020
7.25
 4,000 7.07 7.25 6.74 0 0 0
30/12/2020
7.07
 15,500 6.78 7.72 6.88 0 0 0
29/12/2020
6.78
 20,400 5.91 6.78 5.83 0 0 0
28/12/2020
5.91
 100 5.94 5.94 5.91 0 0 0
25/12/2020
5.94
 17,500 5.94 6.52 5.83 0 0 0
24/12/2020
5.94
 100 6.52 6.52 5.94 0 0 0
23/12/2020
6.52
 500 5.83 6.52 6.52 0 0 0
22/12/2020
5.83
 6,100 6.09 6.09 5.83 0 0 0
21/12/2020
6.09
 10,900 6.34 6.70 5.51 0 0 0
18/12/2020
6.34
 1,100 6.34 6.52 6.20 0 0 0
17/12/2020
6.34
 4,000 6.52 6.52 6.05 0 0 0
16/12/2020
6.52
 4,000 6.16 6.52 6.16 0 0 0
15/12/2020
6.16
 5,600 5.94 6.16 5.91 0 0 0
14/12/2020
5.94
 300 5.98 5.98 5.51 0 0 0
11/12/2020
5.98
 4,300 5.47 5.98 5.80 0 0 0
10/12/2020
5.47
 9,100 5.40 6.16 5.33 0 0 0
09/12/2020
5.40
 7,000 5.18 5.80 5.25 0 0 0
08/12/2020
5.18
 5,400 5.25 5.76 5.18 0 0 0
07/12/2020
5.25
 11,100 5.43 5.80 4.89 0 0 0
04/12/2020
5.43
 4,600 5.69 5.80 5.25 0 0 0
03/12/2020
5.69
 4,600 5.36 5.69 5.25 0 0 0
02/12/2020
5.36
 3,600 5.80 5.80 5.14 0 0 0
01/12/2020
5.80
 0 5.98 5.80 5.80 0 0 0
30/11/2020
5.98
 5,100 5.80 5.98 5.07 0 0 0
27/11/2020
5.80
 5,000 5.40 5.80 5.40 0 0 0
26/11/2020
5.40
 200 5.40 5.40 5.40 0 0 0
25/11/2020
5.40
 0 5.40 5.40 5.40 0 0 0
24/11/2020
5.40
 100 5.07 5.40 5.40 0 0 0
23/11/2020
5.07
 1,500 5.07 5.07 5.07 1,500 0 0
20/11/2020
5.07
 1 5.07 5.07 5.07 0 0 0
19/11/2020
5.07
 1,000 5.33 5.33 5.07 0 0 0
18/11/2020
5.33
 0 5.33 5.33 5.33 0 0 0
17/11/2020
5.33
 11,000 5.07 5.36 5.07 0 0 0
16/11/2020
5.07
 0 5.07 5.07 5.07 0 0 0
13/11/2020
5.07
 0 5.07 5.07 5.07 0 0 0
12/11/2020
5.07
 101 4.71 5.07 5.07 0 0 0
11/11/2020
4.71
 7,500 4.75 4.75 4.35 0 0 0
10/11/2020
4.75
 195 4.71 4.75 4.75 0 0 0
09/11/2020
4.71
 800 5.04 5.04 4.71 0 0 0
06/11/2020
5.04
 0 4.86 5.04 5.04 0 0 0
05/11/2020
4.86
 2,100 5.11 5.11 4.86 0 0 0
04/11/2020
5.11
 1,400 5.80 5.80 5.11 0 0 0
03/11/2020
5.80
 0 5.80 5.80 5.80 0 0 0
02/11/2020
5.80
 0 5.80 5.80 5.80 0 0 0
30/10/2020
5.80
 500 5.58 5.80 5.80 0 0 0
29/10/2020
5.58
 30,700 5.54 5.58 4.75 0 0 0
28/10/2020
5.54
 5,500 5.40 5.54 4.71 0 0 0
27/10/2020
5.40
 7,700 4.78 5.40 4.67 0 0 0
26/10/2020
4.78
 2,801 5.47 5.47 4.71 0 0 0
23/10/2020
5.47
 0 5.47 5.47 5.47 0 0 0
22/10/2020
5.47
 0 5.47 5.47 5.47 0 0 0
21/10/2020
5.47
 0 5.47 5.47 5.47 0 0 0
20/10/2020
5.47
 0 5.47 5.47 5.47 0 0 0
19/10/2020
5.47
 0 5.47 5.47 5.47 0 0 0
16/10/2020
5.47
 1,500 6.38 6.38 5.47 0 0 0
15/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
14/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
13/10/2020
6.38
 1 6.38 6.38 6.38 0 0 0
12/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
09/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
08/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
07/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
06/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
05/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
02/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
01/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
30/09/2020
6.38
 0 6.41 6.38 6.38 0 0 0
29/09/2020
6.41
 5,300 6.16 6.41 6.09 0 0 0
28/09/2020
6.16
 8,500 5.62 6.16 5.58 0 0 0
25/09/2020
5.62
 11,099 4.71 5.65 4.89 0 0 0
24/09/2020
4.71
 9,400 5 5.04 4.42 0 0 0
23/09/2020
5
 1,000 5 5 5 0 0 0
22/09/2020
5
 100 4.42 5 5 0 0 0
21/09/2020
4.42
 800 4.38 5 4.42 0 0 0
18/09/2020
4.38
 1,600 4.42 4.42 4.35 0 0 0
17/09/2020
4.42
 1,100 5.14 5.76 4.42 0 0 0
16/09/2020
5.14
 1,400 5.98 5.98 5.14 0 0 0
15/09/2020
5.98
 0 5.98 5.98 5.98 0 0 0
14/09/2020
5.98
 0 6.30 5.98 5.98 0 0 0
11/09/2020
6.30
 8,500 5.62 6.30 5.43 0 0 0
10/09/2020
5.62
 5,800 4.42 5.62 5.62 0 0 0
09/09/2020
4.42
 7,000 5.07 5.43 4.42 0 0 0
08/09/2020
5.07
 0 5.07 5.07 5.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |