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)
28/01/2019
4.75
 0 4.75 4.75 4.75 0 0 0
25/01/2019
4.75
 1,200 5.58 5.58 4.75 0 0 0
24/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
23/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
22/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
21/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
18/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
17/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
16/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
15/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
14/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
11/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
10/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
09/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
08/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
07/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
04/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
03/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
02/01/2019
5.58
 0 5.58 5.58 5.58 0 0 0
28/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
27/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
26/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
25/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
24/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
21/12/2018
5.58
 0 5.58 5.58 5.58 0 0 0
20/12/2018
5.58
 0 5.40 5.58 5.58 0 0 0
19/12/2018
5.40
 800 5.25 5.94 5.40 0 0 0
18/12/2018
5.25
 0 5.25 5.25 5.25 0 0 0
17/12/2018
5.25
 600 6.09 6.09 5.25 0 0 0
14/12/2018
6.09
 0 6.09 6.09 6.09 0 0 0
13/12/2018
6.09
 0 6.09 6.09 6.09 0 0 0
12/12/2018
6.09
 0 6.09 6.09 6.09 0 0 0
11/12/2018
6.09
 0 6.09 6.09 6.09 0 0 0
10/12/2018
6.09
 0 6.09 6.09 6.09 0 0 0
07/12/2018
6.09
 0 6.09 6.09 6.09 0 0 0
06/12/2018
6.09
 0 6.09 6.09 6.09 0 0 0
05/12/2018
6.09
 0 6.09 6.09 6.09 0 0 0
04/12/2018
6.09
 0 6.09 6.09 6.09 0 0 0
03/12/2018
6.09
 0 6.09 6.09 6.09 0 0 0
30/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
29/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
28/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
27/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
26/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
23/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
22/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
21/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
20/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
19/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
16/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
15/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
14/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
13/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
12/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
09/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
08/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
07/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
06/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
05/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
02/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
01/11/2018
6.09
 0 6.09 6.09 6.09 0 0 0
31/10/2018
6.09
 0 6.09 6.09 6.09 0 0 0
30/10/2018
6.09
 0 6.09 6.09 6.09 0 0 0
29/10/2018
6.09
 10 6.09 6.09 6.09 0 0 0
26/10/2018
6.09
 0 6.09 6.09 6.09 0 0 0
25/10/2018
6.09
 0 6.09 6.09 6.09 0 0 0
24/10/2018
6.09
 0 6.09 6.09 6.09 0 0 0
23/10/2018
6.09
 0 5.98 6.09 6.09 0 0 0
22/10/2018
5.98
 200 5.62 6.16 5.98 0 0 0
19/10/2018
5.62
 0 5.62 5.62 5.62 0 0 0
18/10/2018
5.62
 100 5.80 5.80 5.62 0 0 0
17/10/2018
5.80
 0 5.80 5.80 5.80 0 0 0
16/10/2018
5.80
 0 5.80 5.80 5.80 0 0 0
15/10/2018
5.80
 0 5.80 5.80 5.80 0 0 0
12/10/2018
5.80
 200 5.80 5.80 5.80 0 0 0
11/10/2018
5.80
 0 5.80 5.80 5.80 0 0 0
10/10/2018
5.80
 0 5.80 5.80 5.80 0 0 0
09/10/2018
5.80
 200 5.87 5.87 5.80 0 0 0
08/10/2018
5.87
 0 5.87 5.87 5.87 0 0 0
05/10/2018
5.87
 0 5.87 5.87 5.87 0 0 0
04/10/2018
5.87
 0 5.87 5.87 5.87 0 0 0
03/10/2018
5.87
 0 5.80 5.87 5.87 0 0 0
02/10/2018
5.80
 200 5.80 5.91 5.80 0 0 0
01/10/2018
5.80
 100 5.98 5.98 5.80 0 0 0
28/09/2018
5.98
 100 6.09 6.09 5.98 0 0 0
27/09/2018
6.09
 100 5.91 6.09 6.09 0 0 0
26/09/2018
5.91
 0 5.91 5.91 5.91 0 0 0
25/09/2018
5.91
 100 5.94 5.94 5.91 0 0 0
24/09/2018
5.94
 100 6.09 6.09 5.94 0 0 0
21/09/2018
6.09
 0 6.09 6.09 6.09 0 0 0
20/09/2018
6.09
 0 6.09 6.09 6.09 0 0 0
19/09/2018
6.09
 0 6.09 6.09 6.09 0 0 0
18/09/2018
6.09
 0 6.09 6.09 6.09 0 0 0
17/09/2018
6.09
 0 6.09 6.09 6.09 0 0 0
14/09/2018
6.09
 100 5.80 6.09 6.09 0 0 0
13/09/2018
5.80
 300 5.43 6.09 5.80 0 0 0
12/09/2018
5.43
 1,700 5.98 6.01 5.43 0 0 0
11/09/2018
5.98
 300 5.62 6.12 5.98 0 0 0
10/09/2018
5.62
 800 5.62 6.09 5.62 0 0 0
07/09/2018
5.62
 600 5.76 6.16 5.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |