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)
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
23/09/2020
5.75
 1,000 5.75 5.75 5.75 0 0 0
22/09/2020
5.75
 100 5.08 5.75 5.75 0 0 0
21/09/2020
5.08
 800 5.04 5.75 5.08 0 0 0
18/09/2020
5.04
 1,600 5.08 5.08 5 0 0 0
17/09/2020
5.08
 1,100 5.92 6.63 5.08 0 0 0
16/09/2020
5.92
 1,400 6.88 6.88 5.92 0 0 0
15/09/2020
6.88
 0 6.88 6.88 6.88 0 0 0
14/09/2020
6.88
 0 7.25 6.88 6.88 0 0 0
11/09/2020
7.25
 8,500 6.46 7.25 6.25 0 0 0
10/09/2020
6.46
 5,800 5.08 6.46 6.46 0 0 0
09/09/2020
5.08
 7,000 5.83 6.25 5.08 0 0 0
08/09/2020
5.83
 0 5.83 5.83 5.83 0 0 0
07/09/2020
5.83
 100 5.71 5.83 5.83 0 0 0
04/09/2020
5.71
 8,649 5.67 6.42 5.71 0 0 0
03/09/2020
5.67
 500 6.63 6.63 5.67 0 0 0
01/09/2020
6.63
 0 6.63 6.63 6.63 0 0 0
31/08/2020
6.63
 7,200 6.79 6.79 5.79 0 0 0
28/08/2020
6.79
 9,100 6.88 6.88 5.88 0 0 0
27/08/2020
6.88
 7,551 6.04 6.88 6.88 0 0 0
26/08/2020
6.04
 100 7 7 6.04 0 0 0
25/08/2020
7
 5,100 7.17 7.17 6.04 0 0 0
24/08/2020
7.17
 8,000 7.21 7.25 6.17 0 0 0
21/08/2020
7.21
 0 7.25 7.21 7.21 0 0 0
20/08/2020
7.25
 2,400 7.29 7.29 6.21 0 0 0
19/08/2020
7.29
 0 7.29 7.29 7.29 0 0 0
18/08/2020
7.29
 0 7.29 7.29 7.29 0 0 0
17/08/2020
7.29
 0 7.29 7.29 7.29 0 0 0
14/08/2020
7.29
 0 7.29 7.29 7.29 0 0 0
13/08/2020
7.29
 0 7.42 7.29 7.29 0 0 0
12/08/2020
7.42
 900 7.50 7.50 6.38 0 0 0
11/08/2020
7.50
 0 7.50 7.50 7.50 0 0 0
10/08/2020
7.50
 0 7.50 7.50 7.50 0 0 0
07/08/2020
7.50
 100 7.63 7.63 7.50 0 0 0
06/08/2020
7.63
 0 7.63 7.63 7.63 0 0 0
05/08/2020
7.63
 0 7.63 7.63 7.63 0 0 0
04/08/2020
7.63
 0 7.63 7.63 7.63 0 0 0
03/08/2020
7.63
 0 7.63 7.63 7.63 0 0 0
31/07/2020
7.63
 0 7.71 7.63 7.63 0 0 0
30/07/2020
7.71
 700 7.46 7.92 6.38 0 0 0
29/07/2020
7.46
 0 7.50 7.46 7.46 0 0 0
28/07/2020
7.50
 15,200 7.83 7.83 5.88 0 0 0
27/07/2020
7.83
 600 7.88 7.88 6.67 0 0 0
24/07/2020
7.88
 700 7.96 7.96 6.79 0 0 0
23/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
22/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
21/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
20/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
17/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
16/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
15/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
14/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
13/07/2020
7.96
 0 8.21 7.96 7.96 0 0 0
10/07/2020
8.21
 7,100 7.50 8.21 7.50 0 0 0
09/07/2020
7.50
 100 6.58 7.50 7.50 0 0 0
08/07/2020
6.58
 100 5.75 6.58 6.58 0 0 0
07/07/2020
5.75
 1,500 5 5.75 5.75 0 0 0
06/07/2020
5
 10 5 5 5 0 0 0
03/07/2020
5
 0 5 5 5 0 0 0
02/07/2020
5
 4,400 8.13 8.13 5 0 0 0
01/07/2020
8.13
 0 8.13 8.13 8.13 0 0 0
30/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
29/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
26/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
25/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
24/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
23/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
22/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
19/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
18/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
17/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |