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)
18/11/2025
17.04
 178,700 16.96 17.30 16.87 8,500 20,100 -0.2
17/11/2025
16.96
 123,800 16.87 17.04 16.52 7,000 12,400 -0.1
14/11/2025
16.96
 127,400 16.96 17.04 16.70 5,300 6,800 -0.0
13/11/2025
16.96
 70,500 16.87 16.96 16.61 1,900 3,000 -0.0
12/11/2025
17.04
 115,300 16.96 17.13 16.61 4,700 14,000 -0.2
11/11/2025
16.78
 38,800 16.61 16.96 16.43 0 5,300 -0.1
10/11/2025
16.61
 290,000 16.52 16.96 16.35 9,700 7,200 0.0
07/11/2025
16.52
 300,100 16.52 16.52 16.26 5,400 2,200 0.1
06/11/2025
16.43
 149,700 16.78 16.78 16.43 700 2,600 -0.0
05/11/2025
16.78
 197,600 17.13 17.13 16.43 11,900 31,100 -0.4
04/11/2025
16.87
 465,000 15.74 16.87 15.39 46,000 74,300 -0.5
03/11/2025
15.65
 320,800 16.26 16.52 15.65 10,900 21,000 -0.2
31/10/2025
16.26
 305,000 15.74 16.96 15.65 20,100 12,500 0.1
30/10/2025
15.74
 125,400 16.09 16.09 15.74 2,300 2,400 -0.0
29/10/2025
16
 112,000 16.17 16.52 16 5,200 7,300 -0.0
28/10/2025
16
 204,100 15.30 16.26 15.30 6,800 2,500 0.1
27/10/2025
15.65
 364,500 15.48 16.09 15.48 25,000 9,800 0.3
24/10/2025
15.48
 456,100 15.48 16 15.13 17,300 28,300 -0.2
23/10/2025
15.65
 149,500 16.35 16.35 15.65 0 13,600 -0.3
22/10/2025
16.26
 311,200 16.43 16.43 15.39 3,000 18,500 -0.3
21/10/2025
16.35
 1,011,100 16.43 16.87 15.22 45,800 2,300 0.8
20/10/2025
16.43
 1,015,200 18.26 18.35 16.43 75,800 160,200 -1.8
17/10/2025
18.26
 668,600 18.35 18.78 18.09 19,300 52,000 -0.7
16/10/2025
18.35
 448,000 18.70 19.04 18.35 2,300 55,300 -1.1
15/10/2025
18.52
 636,400 17.91 18.78 17.91 37,300 29,600 0.2
14/10/2025
17.91
 719,300 18.70 18.78 17.83 35,900 43,900 -0.2
13/10/2025
18.17
 304,200 18.43 18.43 17.91 7,600 26,400 -0.4
10/10/2025
18.43
 421,000 18.26 18.78 18.26 21,100 15,800 0.1
09/10/2025
18.17
 326,000 18.52 18.52 18.09 0 0 0
08/10/2025
18.35
 302,900 18.61 19.30 18.09 28,000 28,000 -0.0
07/10/2025
18.35
 325,800 18.96 19.13 18.35 11,200 22,400 -0.2
06/10/2025
18.87
 572,100 17.48 18.96 17.48 40,700 77,600 -0.8
03/10/2025
17.48
 236,000 17.83 18.17 17.48 14,000 31,900 -0.4
02/10/2025
18
 266,700 18.43 18.70 17.74 10,300 26,800 -0.4
01/10/2025
18.35
 406,200 17.83 18.52 17.83 22,300 12,400 0.2
30/09/2025
17.91
 425,300 17.65 18.17 17.39 40,900 24,000 0.3
29/09/2025
17.57
 219,500 17.83 17.91 17.48 13,600 7,000 0.1
26/09/2025
17.83
 315,200 18.26 18.26 17.83 38,000 20,000 0.4
25/09/2025
18.26
 397,000 18.52 18.61 18.09 27,700 23,500 0.1
24/09/2025
18.26
 493,300 17.48 18.52 17.39 55,400 20,300 0.7
23/09/2025
17.48
 294,100 17.83 18 17.48 5,200 18,600 -0.3
22/09/2025
17.65
 698,800 18.43 18.70 17.65 32,600 45,600 -0.3
19/09/2025
18.43
 308,800 18.61 18.70 18.26 36,300 17,900 0.4
18/09/2025
18.43
 261,700 18.43 18.70 18.26 21,400 5,400 0.3
17/09/2025
18.43
 328,600 19.13 19.13 18.43 800 18,900 -0.4
16/09/2025
19.13
 639,900 19.74 20.17 19.04 0 88,000 -2.0
15/09/2025
19.48
 379,400 19.30 19.57 19.13 16,400 11,000 0.1
12/09/2025
19.13
 398,500 19.39 19.65 18.96 0 58,800 -1.3
11/09/2025
19.39
 724,300 18.96 19.39 18.09 70,600 55,600 0.3
10/09/2025
18.96
 353,400 19.30 19.57 18.35 600 41,500 -0.9
09/09/2025
19.22
 599,400 18.17 19.22 18 37,800 33,700 0.1
08/09/2025
18.17
 1,778,800 19.91 20 18.17 191,300 23,900 3.7
05/09/2025
20
 1,310,300 20.70 21.30 20 61,400 14,500 1.1
04/09/2025
20.70
 909,900 20.78 21.48 20.52 56,000 37,600 0.4
03/09/2025
20.78
 1,092,700 21.22 21.65 20.43 152,100 2,100 3.6
29/08/2025
20.87
 1,374,300 20.78 22.26 20.70 13,500 76,400 -1.6
28/08/2025
20.52
 954,200 19.91 21.57 19.74 52,100 66,300 0
27/08/2025
19.74
 1,035,700 20 20.70 19.74 2,100 114,900 -2.6
26/08/2025
19.65
 844,200 18.26 19.65 18 46,700 87,700 -0.9
25/08/2025
17.91
 901,800 19.13 19.57 17.91 102,300 112,900 -0.3
22/08/2025
18.78
 2,135,400 20.87 21.04 18.78 81,600 18,600 1.4
21/08/2025
20.87
 1,052,400 21.30 21.91 20.61 38,500 60,900 -0.6
20/08/2025
21.13
 2,145,000 22.61 22.61 20.35 204,000 73,600 3.1
19/08/2025
22.61
 1,964,400 23.48 24.35 22.52 31,600 0 0.8
18/08/2025
22.26
 537,000 21.04 22.26 20.87 30,900 0 0.8
15/08/2025
20.26
 2,812,300 18.43 20.26 18.26 80,700 99,100 -0.5
14/08/2025
18.43
 931,700 18.35 19.22 18.17 0 34,600 -0.8
13/08/2025
18.35
 1,239,100 18.70 18.87 17.65 40,100 30,100 0.2
12/08/2025
18.70
 859,300 18.61 19.30 18.26 6,600 18,300 -0.3
11/08/2025
18.61
 806,200 18 18.61 17.91 63,600 13,000 1.1
08/08/2025
17.83
 906,000 18.43 18.87 17.39 16,300 56,600 -0.9
07/08/2025
18.26
 736,700 18.09 18.43 17.57 5,000 0 0.1
06/08/2025
18.17
 492,800 16.43 18.35 16.43 37,300 3,400 0.7
05/08/2025
18
 1,361,700 18.87 19.39 16.96 22,600 15,800 0.1
04/08/2025
18.78
 1,131,500 18 18.96 17.30 17,400 14,100 0.1
01/08/2025
18
 995,100 19.22 19.48 17.74 11,000 3,400 0.2
31/07/2025
18.70
 1,527,200 17.65 18.96 17.48 28,600 45,800 -0.3
30/07/2025
17.48
 1,755,700 15.91 17.57 15.74 14,100 14,100 -0.0
29/07/2025
16
 3,295,700 16.26 17.48 16 3,400 3,500 -0.0
28/07/2025
15.91
 1,494,400 14.70 15.91 14.70 15,800 35,600 -0.4
25/07/2025
14.52
 1,219,700 13.91 14.70 13.91 14,200 14,100 0.0
24/07/2025
13.91
 1,193,500 12.43 14.17 12.43 3,400 28,400 -0.4
23/07/2025
13.74
 929,000 13.65 14.09 13.48 5,600 11,700 -0.1
22/07/2025
13.48
 697,400 12.87 13.57 12.70 14,100 0 0.2
21/07/2025
12.96
 513,800 13.48 13.57 12.87 3,400 7,600 -0.1
18/07/2025
13.39
 412,600 13.57 13.91 13.30 4,000 12,800 -0.1
17/07/2025
13.48
 833,200 13.39 13.91 13.22 1,600 1,600 -0.0
16/07/2025
13.39
 507,900 13.22 13.39 12.96 7,600 7,600 -0.0
15/07/2025
13.22
 709,600 12.78 13.48 12.78 12,800 7,700 0.1
14/07/2025
12.78
 376,500 12.70 13.04 12.61 1,600 0 0.0
11/07/2025
13.04
 468,900 11.65 13.30 11.65 5,600 0 0.1
10/07/2025
12.87
 1,307,600 12.43 13.22 12.35 9,700 43,800 -0.5
09/07/2025
12.43
 662,500 11.57 12.52 10.96 0 700 -0.0
08/07/2025
12.09
 387,500 12.17 12.35 12.09 0 500 -0.0
07/07/2025
12.09
 462,900 12.17 12.17 12 0 0 0
04/07/2025
12.17
 136,300 11.57 12.09 11.57 9,200 0 0.1
03/07/2025
12.09
 198,500 11.91 12.26 11.91 0 9,200 -0.1
02/07/2025
12.09
 232,800 11.74 12.35 11.74 3,500 0 0.0
01/07/2025
11.83
 128,100 12 12.09 11.74 0 0 0
30/06/2025
12
 135,300 12 12.09 11.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |