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)
27/06/2025
11.91
 107,400 11.91 12 11.83 0 0 0
26/06/2025
11.83
 96,800 12.09 12.09 11.83 0 0 0
25/06/2025
12
 198,500 12.17 12.26 12 0 700 -0.0
24/06/2025
12.26
 263,400 11.91 12.52 11.91 12,200 5,600 0.1
23/06/2025
11.83
 108,300 11.39 11.91 11.39 0 300 -0.0
20/06/2025
12
 87,100 12 12.17 11.74 0 10,500 -0.1
19/06/2025
12
 141,700 11.91 11.91 11.74 1,900 0 0.0
18/06/2025
11.91
 158,300 12 12.17 11.91 0 0 0
17/06/2025
12.17
 173,000 12.17 12.26 11.91 0 2,300 -0.0
16/06/2025
12.17
 162,100 11.57 12.17 11.57 9,800 0 0.1
13/06/2025
11.57
 441,600 12 12 11.48 4,200 3,100 0.0
12/06/2025
12
 151,900 11.74 12.17 11.74 0 0 0
11/06/2025
11.74
 175,100 10.87 12.09 10.87 0 1,000 -0.0
10/06/2025
11.83
 202,100 12 12.17 11.83 15,400 100 0.2
09/06/2025
12
 135,700 12.17 12.26 11.91 0 700 -0.0
06/06/2025
12.09
 536,400 12.61 12.61 12.09 200 10,200 -0.1
05/06/2025
12.61
 465,800 12.96 13.22 12.52 900 700 0.0
04/06/2025
12.96
 710,700 12.96 12.96 12.61 700 900 -0.0
03/06/2025
12.61
 703,300 12.09 12.70 12 200 200 -0
02/06/2025
11.91
 83,300 11.48 12 11.48 4,100 0 0.1
30/05/2025
11.57
 131,500 12.09 12.09 11.65 0 1,000 -0.0
29/05/2025
12
 149,400 12 12 11.65 0 600 -0.0
28/05/2025
11.91
 227,200 12.17 12.43 11.91 0 2,500 -0.0
27/05/2025
12.17
 398,200 12 12.43 11.91 900 900 -0.0
26/05/2025
12
 195,400 11.65 11.91 11.57 8,400 5,300 0.0
23/05/2025
11.65
 240,400 11.74 11.83 11.57 0 3,600 -0.0
22/05/2025
11.74
 379,800 11.22 11.91 11.22 3,400 6,600 -0.0
21/05/2025
11.30
 89,300 11.22 11.30 11.04 0 0 0
20/05/2025
11.13
 28,900 11.04 11.30 11.04 0 0 0
19/05/2025
11.04
 97,400 11.30 11.30 11.13 0 0 0
16/05/2025
11.39
 189,800 11.48 11.74 11.30 0 1,400 -0.0
15/05/2025
11.48
 185,100 11.30 11.48 11.22 0 0 0
14/05/2025
11.22
 220,000 11.04 11.22 10.87 0 0 0
13/05/2025
11.13
 75,600 11.22 11.22 10.96 0 0 0
12/05/2025
10.96
 45,200 10.87 11.04 10.78 0 0 0
09/05/2025
10.78
 127,400 11.13 11.13 10.78 0 0 0
08/05/2025
11.04
 85,700 10.96 11.04 10.78 0 0 0
07/05/2025
10.96
 45,500 10.96 11.04 10.87 0 0 0
06/05/2025
11.04
 77,700 11.13 11.13 10.96 13,200 0 0
05/05/2025
11.13
 38,900 11.30 11.30 11.04 0 0 0
29/04/2025
11.22
 206,700 10.96 11.48 10.96 0 0 0
28/04/2025
10.96
 51,100 10.96 11.22 10.96 0 0 0
25/04/2025
11.04
 99,700 11.04 11.22 10.87 0 700 -0.0
24/04/2025
11.04
 76,800 11.04 11.04 10.78 3,700 0 0.0
23/04/2025
11.04
 29,500 10.96 11.13 10.87 0 6,800 -0.1
22/04/2025
10.96
 563,200 11.48 11.48 10.43 700 5,700 -0.1
21/04/2025
11.57
 196,300 11.30 11.65 11.13 0 3,100 -0.0
18/04/2025
11.30
 366,600 11.04 11.48 11.04 2,700 0 0.0
17/04/2025
10.96
 137,900 10.87 11.04 10.78 9,400 1,500 0.1
16/04/2025
10.87
 136,900 10.96 11.04 10.70 3,500 0 0.0
15/04/2025
10.87
 129,900 10.96 11.13 10.70 0 0 0
14/04/2025
11.22
 295,200 10.87 11.30 10.70 0 12,900 -0.2
11/04/2025
10.87
 230,600 10.35 11.04 10.35 1,500 700 0.0
10/04/2025
10.35
 63,800 10.26 10.35 10.17 0 0 0
09/04/2025
9.48
 431,800 9.13 9.83 9.04 12,900 0 0.1
08/04/2025
10
 146,700 11.04 11.04 10 700 0 0.0
04/04/2025
11.04
 281,500 10.17 11.04 10.17 0 8,700 -0.1
03/04/2025
11.22
 487,100 12.35 12.35 11.22 0 13,600 -0.2
02/04/2025
12.43
 169,900 12.17 12.43 12 0 0 0
01/04/2025
12.17
 424,500 12.26 12.43 12 1,500 0 0.0
31/03/2025
12.26
 78,700 12.17 12.26 12.09 0 0 0
28/03/2025
12.26
 131,200 12.52 12.52 12.17 0 0 0
27/03/2025
12.17
 187,100 12.09 12.52 12.09 8,400 300 0.1
26/03/2025
12.09
 238,100 12.43 12.61 12.09 0 0 0
25/03/2025
12.43
 176,600 12.87 12.87 12.43 0 0 0
24/03/2025
12.78
 346,900 12.61 12.78 12.43 0 2,400 -0.0
21/03/2025
12.61
 261,700 12.43 12.87 12.43 0 0 0
20/03/2025
12.52
 330,900 12.52 12.61 12.43 0 0 0
19/03/2025
12.52
 264,200 12.43 12.61 12.26 0 0 0
18/03/2025
12.43
 294,900 12.43 12.61 12.26 1,200 0 0.0
17/03/2025
12.43
 298,600 12.35 12.43 12.17 300 0 0
14/03/2025
12.35
 394,200 12.17 12.52 12.17 0 0 0
13/03/2025
12.35
 492,200 12.43 12.52 12.17 100 100 -0
12/03/2025
12.43
 722,800 12 12.43 11.91 0 0 0
11/03/2025
12
 408,900 11.74 12 11.48 800 800 0
10/03/2025
11.74
 629,800 11.39 11.83 11.39 5,100 0 0.1
07/03/2025
11.30
 447,000 11.22 11.39 10.87 0 2,100 -0.0
06/03/2025
11.22
 226,900 10.87 11.30 10.87 0 400 -0.0
05/03/2025
10.87
 47,000 10.96 11.04 10.87 0 0 0
04/03/2025
10.96
 235,600 10 11.04 10 0 0 0
03/03/2025
11.04
 241,900 11.13 11.22 10.87 10,800 0 0.1
28/02/2025
11.13
 193,800 11.13 11.30 11.04 0 1,400 -0.0
27/02/2025
11.13
 129,500 11.39 11.39 11.04 0 27,200 -0.3
26/02/2025
11.22
 343,400 11.39 11.57 11.22 200 4,400 -0.1
25/02/2025
11.13
 302,300 11.13 11.39 11.13 1,400 700 0.0
24/02/2025
11.13
 171,700 10.09 11.22 10.09 0 4,900 -0.1
21/02/2025
11.13
 453,900 10.78 11.22 10.78 1,000 1,500 -0.0
20/02/2025
10.87
 331,200 10.52 10.87 10.35 27,000 400 0.3
19/02/2025
10.43
 200,900 9.39 10.43 9.39 1,000 100 0.0
18/02/2025
10.43
 170,400 10.26 10.52 10.26 0 0 0
17/02/2025
10.35
 254,400 10.26 10.61 10.26 1,100 0 0.0
14/02/2025
10.26
 141,500 10.35 10.43 10.17 0 0 0
13/02/2025
10.26
 134,500 10.17 10.43 10.17 2,200 0 0.0
12/02/2025
10.17
 77,249 10.26 10.43 10.17 0 0 0
11/02/2025
10.17
 108,080 10.35 10.35 10.09 0 0 0
10/02/2025
10.26
 141,209 10.35 10.35 10.09 0 1,000 -0.0
07/02/2025
10.35
 107,491 10.43 10.52 10.26 0 200 -0.0
06/02/2025
10.52
 382,011 10.17 10.70 10.17 3,200 20,800 -0.2
05/02/2025
10.09
 64,225 9.22 10.35 9.22 0 2,700 -0.0
04/02/2025
10.17
 158,947 9.65 10.26 9.57 1,400 900 0.0

Chính sách bảo mật | Điều khoản sử dụng |