CTCP Tập đoàn Đầu tư I.P.A (ipa)

15.90
-0.20
(-1.24%)
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
(2026-02-11) 		-2.40 -12.57% 1,998,500 6,000 0.1
15.60
19.10
16.10
2 tháng
(2026-01-12) 		-2.30 -12.11% 5,081,800 2,100 -0.0
15.60
19.10
16.10
3 tháng
(2025-12-15) 		-1.30 -7.22% 7,464,700 4,600 0.0
15.60
19.30
16.10
6 tháng
(2025-09-15) 		-5.70 -25.45% 26,794,400 -400,500 -8.6
15.60
22.40
16.10
12 tháng
(2025-03-18) 		2.40 16.78% 93,732,000 -173,600 -3.1
10.90
26
16.10
24 tháng
(2024-03-25) 		-0.10 -0.60% 138,219,778 -288,100 -4.8
10.10
26
16.10
36 tháng
(2023-03-29) 		5.40 47.79% 245,251,174 -236,400 -4.1
10.10
26
16.10
60 tháng
(2021-04-08) 		4.28 34.50% 427,526,368 -180,500 -3.6
8.10
61.08
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
21.30
 636,400 20.60 21.60 20.60 37,300 29,600 0.2
14/10/2025
20.60
 719,300 21.50 21.60 20.50 35,900 43,900 -0.2
13/10/2025
20.90
 304,200 21.20 21.20 20.60 7,600 26,400 -0.4
10/10/2025
21.20
 421,000 21 21.60 21 21,100 15,800 0.1
09/10/2025
20.90
 326,000 21.30 21.30 20.80 0 0 0
08/10/2025
21.10
 302,900 21.40 22.20 20.80 28,000 28,000 -0.0
07/10/2025
21.10
 325,800 21.80 22 21.10 11,200 22,400 -0.2
06/10/2025
21.70
 572,100 20.10 21.80 20.10 40,700 77,600 -0.8
03/10/2025
20.10
 236,000 20.50 20.90 20.10 14,000 31,900 -0.4
02/10/2025
20.70
 266,700 21.20 21.50 20.40 10,300 26,800 -0.4
01/10/2025
21.10
 406,200 20.50 21.30 20.50 22,300 12,400 0.2
30/09/2025
20.60
 425,300 20.30 20.90 20 40,900 24,000 0.3
29/09/2025
20.20
 219,500 20.50 20.60 20.10 13,600 7,000 0.1
26/09/2025
20.50
 315,200 21 21 20.50 38,000 20,000 0.4
25/09/2025
21
 397,000 21.30 21.40 20.80 27,700 23,500 0.1
24/09/2025
21
 493,300 20.10 21.30 20 55,400 20,300 0.7
23/09/2025
20.10
 294,100 20.50 20.70 20.10 5,200 18,600 -0.3
22/09/2025
20.30
 698,800 21.20 21.50 20.30 32,600 45,600 -0.3
19/09/2025
21.20
 308,800 21.40 21.50 21 36,300 17,900 0.4
18/09/2025
21.20
 261,700 21.20 21.50 21 21,400 5,400 0.3
17/09/2025
21.20
 328,600 22 22 21.20 800 18,900 -0.4
16/09/2025
22
 639,900 22.70 23.20 21.90 0 88,000 -2.0
15/09/2025
22.40
 379,400 22.20 22.50 22 16,400 11,000 0.1
12/09/2025
22
 398,500 22.30 22.60 21.80 0 58,800 -1.3
11/09/2025
22.30
 724,300 21.80 22.30 20.80 70,600 55,600 0.3
10/09/2025
21.80
 353,400 22.20 22.50 21.10 600 41,500 -0.9
09/09/2025
22.10
 599,400 20.90 22.10 20.70 37,800 33,700 0.1
08/09/2025
20.90
 1,778,800 22.90 23 20.90 191,300 23,900 3.7
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

Chính sách bảo mật | Điều khoản sử dụng |