CTCP Tập đoàn Đầu tư I.P.A (ipa)

15.60
-0.50
(-3.11%)
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)
23/12/2024
11.90
 61,849 12 12.10 11.80 100 2,000 -0.0
20/12/2024
11.80
 54,441 11.90 11.90 11.70 100 200 -0.0
19/12/2024
11.90
 59,396 11.90 11.90 11.70 100 0 0.0
18/12/2024
11.90
 36,180 11.90 12 11.90 0 0 0
17/12/2024
11.90
 41,600 12 12 11.90 200 0 0.0
16/12/2024
12
 68,186 11.90 12.10 11.90 1,000 0 0.0
13/12/2024
12
 69,615 12.10 12.10 12 0 0 0
12/12/2024
12.10
 98,701 12.10 12.30 12 1,300 2,000 -0.0
11/12/2024
12.10
 240,242 12.30 12.30 11.90 0 0 0
10/12/2024
12.20
 224,800 12.30 12.40 12 400 0 0.0
09/12/2024
12.30
 94,520 12.40 12.60 12.30 0 400 -0.0
06/12/2024
12.40
 84,480 12.50 12.70 12.30 0 0 0
05/12/2024
13
 266,507 12 13 11.80 5,300 0 0.1
04/12/2024
12
 232,759 12.40 12.50 11.90 400 5,300 -0.1
03/12/2024
12.40
 63,759 12.50 12.60 12.40 0 0 0
02/12/2024
12.50
 62,974 12.70 12.70 12.50 0 0 0
29/11/2024
12.60
 54,026 12.60 12.80 12.50 0 0 0
28/11/2024
12.60
 51,800 12.70 12.70 12.50 0 200 -0.0
27/11/2024
12.60
 75,178 12.70 12.70 12.50 0 0 0
26/11/2024
12.70
 35,971 12.70 12.90 12.60 200 0 0.0
25/11/2024
12.60
 50,205 12.70 12.80 12.50 0 1,300 -0.0
22/11/2024
12.70
 58,610 12.80 12.80 12.60 0 0 0
21/11/2024
12.70
 77,803 12.80 12.90 12.50 100 100 -0
20/11/2024
12.80
 86,301 12.70 13 12.70 200 3,700 -0.0
19/11/2024
12.80
 38,459 13 13 12.70 0 100 -0.0
18/11/2024
13.10
 95,401 12.70 13.10 12.70 0 900 -0.0
15/11/2024
12.80
 53,000 12.80 12.90 12.70 0 0 0
14/11/2024
12.90
 72,903 13 13 12.80 0 0 0
13/11/2024
13.10
 109,790 13 13.10 12.90 0 0 0
12/11/2024
13.10
 78,330 13.10 13.20 13 0 0 0
11/11/2024
13
 99,330 13.20 13.20 13 1,700 0 0.0
08/11/2024
13.20
 47,050 13.30 13.30 13 0 100 -0.0
07/11/2024
13.30
 54,866 13.50 13.60 13.20 0 3,000 -0.0
06/11/2024
13.40
 80,530 13.30 13.40 13 0 0 0
05/11/2024
13.10
 30,400 13.30 13.30 13.10 0 1,800 -0.0
04/11/2024
13.20
 158,240 13 13.30 12.90 0 500 -0.0
01/11/2024
12.90
 66,503 13.20 13.20 12.90 2,000 0 0.0
31/10/2024
13.20
 27,920 13.10 13.20 13 0 100 -0.0
30/10/2024
13.10
 102,736 13.20 13.30 13 4,700 100 0.1
29/10/2024
13.20
 134,961 13.30 13.30 13 9,100 0 0.1
28/10/2024
13.20
 30,205 13.10 13.30 13.10 0 300 -0.0
25/10/2024
13.10
 45,256 13.30 13.50 13.10 0 0 0
24/10/2024
13.30
 42,133 13.50 13.50 13.30 0 0 0
23/10/2024
13.50
 90,320 13.40 13.90 13.40 0 600 -0.0
22/10/2024
13.40
 140,600 13.60 13.60 13.30 2,000 0 0.0
21/10/2024
13.60
 50,600 13.70 13.70 13.50 0 1,900 -0.0
18/10/2024
13.60
 75,305 13.60 13.90 13.50 0 0 0
17/10/2024
13.60
 114,485 13.70 13.70 13.20 0 100 -0.0
16/10/2024
13.70
 85,141 13.60 13.90 13.50 0 0 0
15/10/2024
13.70
 160,403 14 14.10 13.60 0 100 -0.0
14/10/2024
14
 646,288 13.80 14.40 13.80 200 3,600 -0.0
11/10/2024
13.90
 527,252 13.50 14 13.50 4,000 8,700 -0.1
10/10/2024
13.50
 548,765 13.30 13.60 13.10 3,400 2,400 0.0
09/10/2024
13.30
 74,620 13 13.30 12.70 0 100 -0.0
08/10/2024
13.10
 102,897 12.90 13.20 12.80 100 0 0.0
07/10/2024
12.90
 81,308 13 13.10 12.80 0 0 0
04/10/2024
12.90
 128,201 12.90 13.10 12.80 5,900 0 0.1
03/10/2024
13
 87,319 13.20 13.20 13 0 0 0
02/10/2024
13.20
 103,282 13.50 13.50 13.10 0 0 0
01/10/2024
13.40
 196,246 13.20 13.60 13.20 0 0 0
30/09/2024
13.10
 194,310 13.10 13.40 13.10 0 3,700 -0.0
27/09/2024
13.20
 239,303 13.30 13.60 13.20 0 200 -0.0
26/09/2024
13.30
 148,961 13.40 13.50 13.20 0 0 0
25/09/2024
13.30
 159,234 13.30 13.40 13.10 1,400 2,300 -0.0
24/09/2024
13.10
 15,325 13.20 13.20 12.90 1,400 0 0.0
23/09/2024
13.20
 90,383 13.30 13.30 13.10 0 1,700 -0.0
20/09/2024
13.30
 208,527 13.40 13.50 13.20 0 1,200 -0.0
19/09/2024
13.30
 104,307 13.10 13.30 13 0 0 0
18/09/2024
13.10
 125,320 13.10 13.30 13 0 0 0
17/09/2024
13.20
 137,006 12.80 13.20 12.80 600 500 0.0
16/09/2024
12.80
 139,214 13 13 12.40 1,000 0 0.0
13/09/2024
13
 121,306 13.10 13.10 12.80 2,000 0 0.0
12/09/2024
13
 21,938 12.90 13.10 12.90 500 0 0.0
11/09/2024
12.90
 124,563 13.30 13.30 12.90 3,800 0 0.0
10/09/2024
13.30
 49,501 13.40 13.50 13.20 0 2,100 -0.0
09/09/2024
13.40
 41,552 13.30 13.40 13.10 0 0 0
06/09/2024
13.40
 70,700 13.50 13.50 13.20 200 0 0.0
05/09/2024
13.40
 111,805 13.50 13.80 13.40 600 1,600 -0.0
04/09/2024
13.60
 154,715 13.40 13.60 13.10 4,200 0 0.1
30/08/2024
13.40
 262,093 13.80 13.80 13.40 0 100 -0.0
29/08/2024
13.60
 344,619 13.30 13.90 13.30 1,600 3,300 -0.0
28/08/2024
13.30
 85,408 13.40 13.60 13.30 0 100 -0.0
27/08/2024
13.40
 48,713 13.40 13.50 13.30 0 0 0
26/08/2024
13.50
 155,733 13.50 13.80 13.50 3,200 900 0.0
23/08/2024
13.60
 76,427 13.50 13.60 13.30 100 600 -0.0
22/08/2024
13.50
 87,051 13.70 13.80 13.50 0 0 0
21/08/2024
13.70
 95,292 13.80 13.80 13.50 0 6,000 -0.1
20/08/2024
13.70
 267,143 13.30 13.80 13.30 1,400 2,000 -0.0
19/08/2024
13.50
 73,719 13.40 13.60 13.30 0 100 -0.0
16/08/2024
13.40
 197,486 12.90 13.40 12.90 6,000 200 0.1
15/08/2024
12.80
 54,253 12.90 13 12.70 1,800 0 0.0
14/08/2024
13
 29,301 13 13.20 12.90 200 1,800 -0.0
13/08/2024
13
 62,559 13.20 13.40 12.90 200 3,600 -0.0
12/08/2024
13.20
 40,550 13.20 13.30 13.10 100 0 0.0
09/08/2024
13.40
 63,277 13.20 13.40 13.10 0 0 0
08/08/2024
13
 174,647 12.90 13.90 12.70 5,000 2,500 0.0
07/08/2024
12.90
 81,761 13 13 12.70 400 2,500 -0.0
06/08/2024
13
 135,161 12.50 13 11.80 0 5,100 -0.1
05/08/2024
12.80
 189,011 13.90 13.90 12.80 0 1,100 -0.0
02/08/2024
14.20
 233,700 12.90 14.20 12.40 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |