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
(2026-08-12) 		-0.28 -2.06% 573,800 2,900 0
12.80
13.80
12.80
2 tháng
(2026-07-13) 		-0.02 -0.13% 1,553,300 3,500 0
12.17
13.80
12.80
3 tháng
(2026-06-15) 		-0.28 -2.06% 2,641,000 4,700 0
12.17
14.17
12.80
6 tháng
(2026-03-16) 		-0.54 -3.92% 6,011,200 -3,600 -0.2
12.17
14.52
12.80
12 tháng
(2025-09-16) 		-5.93 -31% 32,474,300 -409,500 -8.9
12.17
19.13
12.80
24 tháng
(2024-09-23) 		1.72 15% 117,902,060 -223,400 -3.9
8.78
22.61
12.80
36 tháng
(2023-09-27) 		-1.15 -8% 187,940,801 -206,357 -3.7
8.78
22.61
12.80
60 tháng
(2021-10-07) 		-13.43 -50.43% 414,836,097 -184,000 -3.6
7.04
53.12
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
13.83
 22,500 13.83 13.83 13.65 0 200 0
15/04/2026
14
 72,700 14 14.09 13.74 300 200 0
14/04/2026
13.91
 85,400 14.17 14.52 13.83 0 400 0
13/04/2026
14
 72,900 14.17 14.17 13.57 0 0 0
10/04/2026
14.17
 70,100 14.17 14.52 13.74 0 0 0
09/04/2026
14.35
 14,400 14.52 14.52 14.17 0 0 0
08/04/2026
14.52
 130,300 13.65 14.52 13.48 800 0 0
07/04/2026
13.48
 20,400 13.04 13.48 12.70 0 0 -0.0
06/04/2026
13.39
 37,200 13.39 13.57 13.04 0 0 0
03/04/2026
13.39
 73,200 13.48 13.74 13.04 0 0 0
02/04/2026
13.48
 16,100 13.91 13.91 13.48 0 4,200 -0.1
01/04/2026
13.91
 46,000 14.70 14.70 13.83 0 2,600 -0.0
31/03/2026
14
 98,300 13.83 14.17 13.74 400 400 -0.0
30/03/2026
13.65
 53,500 13.39 13.91 13.04 1,100 4,300 -0.1
27/03/2026
13.48
 283,900 13.74 13.74 13.48 1,100 4,300 -0.1
26/03/2026
13.74
 32,800 13.74 13.74 13.39 0 0 0
25/03/2026
13.83
 114,200 13.04 13.91 13.04 5,800 600 0.1
24/03/2026
13.22
 40,400 13.39 13.39 12.70 5,800 600 0.1
23/03/2026
12.96
 129,900 13.04 13.13 12.26 100 0 0.0
20/03/2026
13.39
 52,700 13.30 13.48 13.22 2,100 0 0.0
19/03/2026
13.30
 41,400 13.74 13.74 13.22 2,100 0 0.0
18/03/2026
13.83
 18,800 13.83 13.91 13.57 0 2,800 -0.0
17/03/2026
13.83
 46,900 13.83 14.35 13.74 0 6,600 -0.1
16/03/2026
13.74
 75,900 13.83 13.91 13.48 0 2,500 -0.0
13/03/2026
14
 48,100 14.17 14.35 13.91 0 0 0
12/03/2026
14.52
 55,700 14.52 14.52 13.83 6,600 0 0.1
11/03/2026
14.52
 109,600 13.57 14.61 13.39 3,900 0 0.1
10/03/2026
13.57
 115,600 13.48 14.52 12.70 0 1,500 -0.0
09/03/2026
13.57
 169,800 14.78 14.78 13.57 0 1,500 -0.0
06/03/2026
15.04
 43,000 15.39 15.65 15.04 0 0 0
05/03/2026
15.65
 113,600 15.48 15.83 15.39 0 0 0
04/03/2026
15.22
 116,700 15.57 15.57 14.35 0 0 0
03/03/2026
15.57
 115,700 15.22 15.65 15.04 0 900 -0.0
02/03/2026
15.22
 103,700 15.74 15.74 15.04 0 0 0
27/02/2026
15.83
 40,700 15.83 15.91 15.65 0 4,000 -0.1
26/02/2026
15.83
 108,200 16 16 15.74 200 0 0.0
25/02/2026
16
 70,000 16.35 16.43 16 1,500 2,900 -0.0
24/02/2026
16.35
 242,900 16.43 16.70 16.17 2,700 0 0.1
23/02/2026
16.52
 73,300 16.61 16.61 16.35 0 0 0
13/02/2026
16.43
 93,900 16.17 16.43 16.17 0 0 0
12/02/2026
16.35
 36,400 16.61 16.61 16.26 0 0 0
11/02/2026
16.61
 389,700 15.83 16.87 15.83 1,900 0 0.0
10/02/2026
16
 90,100 15.74 16 15.39 0 0 0
09/02/2026
15.83
 58,700 15.65 15.83 15.39 7,400 0 0.1
06/02/2026
15.74
 223,500 15.57 15.74 15.13 0 3,700 -0.1
05/02/2026
15.74
 52,100 15.83 15.83 15.65 0 3,700 -0.1
04/02/2026
15.91
 84,500 15.83 16.17 15.65 0 0 0
03/02/2026
16
 119,800 15.83 16 15.65 0 0 0
02/02/2026
15.83
 73,100 16 16 15.74 0 0 0
30/01/2026
16.09
 105,600 16.09 16.17 15.74 0 0 0
29/01/2026
16.17
 94,100 16.09 16.17 15.91 2,300 0 0.0
28/01/2026
16.17
 52,800 16.17 16.17 15.65 5,800 0 0.1
27/01/2026
16.17
 157,500 15.91 16.26 15.65 0 0 0
26/01/2026
16.09
 95,400 16 16.17 15.91 0 0 0
23/01/2026
16.17
 117,200 16.26 16.26 16 0 0 0
22/01/2026
16.26
 81,400 16.17 16.35 16.17 0 0 0
21/01/2026
16.26
 332,700 16.17 16.26 15.83 0 1,900 -0.0
20/01/2026
16.26
 220,500 16.09 16.26 16 0 0 0
19/01/2026
16.26
 52,000 16.09 16.35 15.65 0 0 0
16/01/2026
16.43
 147,000 16.35 16.43 16 1,600 700 0.0
15/01/2026
16.43
 106,300 16.09 16.43 15.91 0 1,700 -0.0
14/01/2026
16.35
 460,000 16.43 16.43 15.91 0 0 0
13/01/2026
16.43
 114,500 16.70 16.70 16.26 800 12,000 -0.2
12/01/2026
16.52
 244,500 15.91 16.78 15.65 1,900 0 0.0
09/01/2026
15.91
 164,200 16.09 16.09 15.13 0 1,900 -0.0
08/01/2026
16.09
 105,300 16 16.17 15.91 0 0 0
07/01/2026
16
 98,700 15.74 16 15.48 6,100 0 0.1
06/01/2026
15.48
 57,600 15.48 15.83 15.48 7,800 3,700 0.1
05/01/2026
15.48
 112,700 16.26 16.26 15.30 0 2,600 -0.0
31/12/2025
16.43
 223,400 16 16.52 16 0 0 0
30/12/2025
15.91
 73,800 16.09 16.09 15.65 0 0 0
29/12/2025
16.09
 141,600 15.91 16.09 15.91 0 0 0
26/12/2025
15.83
 252,600 15.83 16 15.57 0 6,000 -0.1
25/12/2025
15.91
 75,200 16 16.09 15.83 0 0 0
24/12/2025
16
 76,700 15.91 16.17 15.83 0 900 -0.0
23/12/2025
16
 87,300 16.35 16.35 15.83 0 2,100 -0.0
22/12/2025
16.17
 131,800 16.61 16.61 16.17 0 0 0
19/12/2025
16.52
 65,500 16.61 16.61 16.26 0 0 0
18/12/2025
16.70
 160,800 16.35 16.70 16.17 0 900 -0.0
17/12/2025
16.52
 32,300 16.78 16.78 16.26 0 0 0
16/12/2025
16.78
 377,000 15.57 16.78 15.57 0 0 0
15/12/2025
15.65
 146,400 15.65 16 15.57 6,700 0 0.1
12/12/2025
15.65
 145,100 15.74 16 15.13 0 8,300 -0.2
11/12/2025
15.83
 16,700 15.91 15.91 15.57 0 1,400 -0.0
10/12/2025
15.91
 72,000 15.83 16.17 15.48 0 0 0
09/12/2025
15.91
 703,900 15.74 16 15.48 0 1,700 -0.0
08/12/2025
15.83
 112,200 16.17 16.17 15.83 0 0 0
05/12/2025
16.09
 31,700 16.52 16.61 16.09 0 0 0
04/12/2025
16.52
 99,200 16.17 16.70 16.17 3,000 0 0.1
03/12/2025
16.17
 94,700 16.09 16.17 15.65 4,900 0 0.1
02/12/2025
16.09
 97,000 16 16.09 15.65 0 0 0
01/12/2025
16
 273,300 15.91 16.09 14.43 2,900 11,000 -0.1
28/11/2025
16
 97,400 15.91 16.09 15.74 0 5,700 -0.1
27/11/2025
16
 72,200 16.17 16.17 15.91 0 7,100 -0.1
26/11/2025
16.17
 115,200 15.83 16.35 15.74 15,200 16,100 -0.0
25/11/2025
15.74
 184,000 16.17 16.17 15.74 0 34,200 -0.6
24/11/2025
16.17
 41,600 16.26 16.52 16.17 0 1,600 -0.0
21/11/2025
16.26
 134,500 16.17 16.26 15.91 9,300 3,300 0.1
20/11/2025
16.26
 119,100 16.52 16.70 16.17 5,100 18,900 -0.3
19/11/2025
16.43
 93,300 17.04 17.22 16.43 1,000 9,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |