CTCP Tập đoàn Đầu tư I.P.A (ipa)

18.60
0.10
(0.54%)
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
(2025-12-29) 		0 0% 2,948,800 -6,300 -0.1
17.80
19
18.60
2 tháng
(2025-11-28) 		0.10 0.54% 6,097,600 -26,800 -0.5
17.80
19.30
18.60
3 tháng
(2025-10-29) 		0.10 0.54% 9,777,600 -169,100 -3.2
17.80
19.60
18.60
6 tháng
(2025-07-31) 		-3 -13.95% 57,595,400 -125,500 -2.1
17.80
26
18.60
12 tháng
(2025-02-03) 		7.50 68.18% 98,680,812 -200,500 -3.5
10.90
26
18.60
24 tháng
(2024-02-07) 		2.40 14.91% 149,279,946 -329,747 -5.5
10.10
26
18.60
36 tháng
(2023-02-13) 		6.90 59.48% 244,132,069 -217,600 -3.9
10.10
26
18.60
60 tháng
(2021-02-22) 		6.08 48.99% 424,550,986 -194,600 -3.8
8.10
61.08
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
23
 1,310,300 23.80 24.50 23 61,400 14,500 1.1
04/09/2025
23.80
 909,900 23.90 24.70 23.60 56,000 37,600 0.4
03/09/2025
23.90
 1,092,700 24.40 24.90 23.50 152,100 2,100 3.6
29/08/2025
24
 1,374,300 23.90 25.60 23.80 13,500 76,400 -1.6
28/08/2025
23.60
 954,200 22.90 24.80 22.70 52,100 66,300 0
27/08/2025
22.70
 1,035,700 23 23.80 22.70 2,100 114,900 -2.6
26/08/2025
22.60
 844,200 21 22.60 20.70 46,700 87,700 -0.9
25/08/2025
20.60
 901,800 22 22.50 20.60 102,300 112,900 -0.3
22/08/2025
21.60
 2,135,400 24 24.20 21.60 81,600 18,600 1.4
21/08/2025
24
 1,052,400 24.50 25.20 23.70 38,500 60,900 -0.6
20/08/2025
24.30
 2,145,000 26 26 23.40 204,000 73,600 3.1
19/08/2025
26
 1,964,400 27 28 25.90 31,600 0 0.8
18/08/2025
25.60
 537,000 24.20 25.60 24 30,900 0 0.8
15/08/2025
23.30
 2,812,300 21.20 23.30 21 80,700 99,100 -0.5
14/08/2025
21.20
 931,700 21.10 22.10 20.90 0 34,600 -0.8
13/08/2025
21.10
 1,239,100 21.50 21.70 20.30 40,100 30,100 0.2
12/08/2025
21.50
 859,300 21.40 22.20 21 6,600 18,300 -0.3
11/08/2025
21.40
 806,200 20.70 21.40 20.60 63,600 13,000 1.1
08/08/2025
20.50
 906,000 21.20 21.70 20 16,300 56,600 -0.9
07/08/2025
21
 736,700 20.80 21.20 20.20 5,000 0 0.1
06/08/2025
20.90
 492,800 18.90 21.10 18.90 37,300 3,400 0.7
05/08/2025
20.70
 1,361,700 21.70 22.30 19.50 22,600 15,800 0.1
04/08/2025
21.60
 1,131,500 20.70 21.80 19.90 17,400 14,100 0.1
01/08/2025
20.70
 995,100 22.10 22.40 20.40 11,000 3,400 0.2
31/07/2025
21.50
 1,527,200 20.30 21.80 20.10 28,600 45,800 -0.3
30/07/2025
20.10
 1,755,700 18.30 20.20 18.10 14,100 14,100 -0.0
29/07/2025
18.40
 3,295,700 18.70 20.10 18.40 3,400 3,500 -0.0
28/07/2025
18.30
 1,494,400 16.90 18.30 16.90 15,800 35,600 -0.4
25/07/2025
16.70
 1,219,700 16 16.90 16 14,200 14,100 0.0
24/07/2025
16
 1,193,500 14.30 16.30 14.30 3,400 28,400 -0.4
23/07/2025
15.80
 929,000 15.70 16.20 15.50 5,600 11,700 -0.1
22/07/2025
15.50
 697,400 14.80 15.60 14.60 14,100 0 0.2
21/07/2025
14.90
 513,800 15.50 15.60 14.80 3,400 7,600 -0.1
18/07/2025
15.40
 412,600 15.60 16 15.30 4,000 12,800 -0.1
17/07/2025
15.50
 833,200 15.40 16 15.20 1,600 1,600 -0.0
16/07/2025
15.40
 507,900 15.20 15.40 14.90 7,600 7,600 -0.0
15/07/2025
15.20
 709,600 14.70 15.50 14.70 12,800 7,700 0.1
14/07/2025
14.70
 376,500 14.60 15 14.50 1,600 0 0.0
11/07/2025
15
 468,900 13.40 15.30 13.40 5,600 0 0.1
10/07/2025
14.80
 1,307,600 14.30 15.20 14.20 9,700 43,800 -0.5
09/07/2025
14.30
 662,500 13.30 14.40 12.60 0 700 -0.0
08/07/2025
13.90
 387,500 14 14.20 13.90 0 500 -0.0
07/07/2025
13.90
 462,900 14 14 13.80 0 0 0
04/07/2025
14
 136,300 13.30 13.90 13.30 9,200 0 0.1
03/07/2025
13.90
 198,500 13.70 14.10 13.70 0 9,200 -0.1
02/07/2025
13.90
 232,800 13.50 14.20 13.50 3,500 0 0.0
01/07/2025
13.60
 128,100 13.80 13.90 13.50 0 0 0
30/06/2025
13.80
 135,300 13.80 13.90 13.70 0 0 0
27/06/2025
13.70
 107,400 13.70 13.80 13.60 0 0 0
26/06/2025
13.60
 96,800 13.90 13.90 13.60 0 0 0
25/06/2025
13.80
 198,500 14 14.10 13.80 0 700 -0.0
24/06/2025
14.10
 263,400 13.70 14.40 13.70 12,200 5,600 0.1
23/06/2025
13.60
 108,300 13.10 13.70 13.10 0 300 -0.0
20/06/2025
13.80
 87,100 13.80 14 13.50 0 10,500 -0.1
19/06/2025
13.80
 141,700 13.70 13.70 13.50 1,900 0 0.0
18/06/2025
13.70
 158,300 13.80 14 13.70 0 0 0
17/06/2025
14
 173,000 14 14.10 13.70 0 2,300 -0.0
16/06/2025
14
 162,100 13.30 14 13.30 9,800 0 0.1
13/06/2025
13.30
 441,600 13.80 13.80 13.20 4,200 3,100 0.0
12/06/2025
13.80
 151,900 13.50 14 13.50 0 0 0
11/06/2025
13.50
 175,100 12.50 13.90 12.50 0 1,000 -0.0
10/06/2025
13.60
 202,100 13.80 14 13.60 15,400 100 0.2
09/06/2025
13.80
 135,700 14 14.10 13.70 0 700 -0.0
06/06/2025
13.90
 536,400 14.50 14.50 13.90 200 10,200 -0.1
05/06/2025
14.50
 465,800 14.90 15.20 14.40 900 700 0.0
04/06/2025
14.90
 710,700 14.90 14.90 14.50 700 900 -0.0
03/06/2025
14.50
 703,300 13.90 14.60 13.80 200 200 -0
02/06/2025
13.70
 83,300 13.20 13.80 13.20 4,100 0 0.1
30/05/2025
13.30
 131,500 13.90 13.90 13.40 0 1,000 -0.0
29/05/2025
13.80
 149,400 13.80 13.80 13.40 0 600 -0.0
28/05/2025
13.70
 227,200 14 14.30 13.70 0 2,500 -0.0
27/05/2025
14
 398,200 13.80 14.30 13.70 900 900 -0.0
26/05/2025
13.80
 195,400 13.40 13.70 13.30 8,400 5,300 0.0
23/05/2025
13.40
 240,400 13.50 13.60 13.30 0 3,600 -0.0
22/05/2025
13.50
 379,800 12.90 13.70 12.90 3,400 6,600 -0.0
21/05/2025
13
 89,300 12.90 13 12.70 0 0 0
20/05/2025
12.80
 28,900 12.70 13 12.70 0 0 0
19/05/2025
12.70
 97,400 13 13 12.80 0 0 0
16/05/2025
13.10
 189,800 13.20 13.50 13 0 1,400 -0.0
15/05/2025
13.20
 185,100 13 13.20 12.90 0 0 0
14/05/2025
12.90
 220,000 12.70 12.90 12.50 0 0 0
13/05/2025
12.80
 75,600 12.90 12.90 12.60 0 0 0
12/05/2025
12.60
 45,200 12.50 12.70 12.40 0 0 0
09/05/2025
12.40
 127,400 12.80 12.80 12.40 0 0 0
08/05/2025
12.70
 85,700 12.60 12.70 12.40 0 0 0
07/05/2025
12.60
 45,500 12.60 12.70 12.50 0 0 0
06/05/2025
12.70
 77,700 12.80 12.80 12.60 13,200 0 0
05/05/2025
12.80
 38,900 13 13 12.70 0 0 0
29/04/2025
12.90
 206,700 12.60 13.20 12.60 0 0 0
28/04/2025
12.60
 51,100 12.60 12.90 12.60 0 0 0
25/04/2025
12.70
 99,700 12.70 12.90 12.50 0 700 -0.0
24/04/2025
12.70
 76,800 12.70 12.70 12.40 3,700 0 0.0
23/04/2025
12.70
 29,500 12.60 12.80 12.50 0 6,800 -0.1
22/04/2025
12.60
 563,200 13.20 13.20 12 700 5,700 -0.1
21/04/2025
13.30
 196,300 13 13.40 12.80 0 3,100 -0.0
18/04/2025
13
 366,600 12.70 13.20 12.70 2,700 0 0.0
17/04/2025
12.60
 137,900 12.50 12.70 12.40 9,400 1,500 0.1
16/04/2025
12.50
 136,900 12.60 12.70 12.30 3,500 0 0.0
15/04/2025
12.50
 129,900 12.60 12.80 12.30 0 0 0
14/04/2025
12.90
 295,200 12.50 13 12.30 0 12,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |