CTCP Tập đoàn Đầu tư I.P.A (ipa)

18.50
-0.50
(-2.63%)
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
(2025-11-04) 		-0.80 -4.12% 3,379,200 -146,500 -2.8
18.10
19.60
19
2 tháng
(2025-10-06) 		-3.10 -14.29% 12,478,400 -360,300 -7.5
17.80
21.70
19
3 tháng
(2025-09-05) 		-4.40 -19.13% 23,313,600 -263,000 -5.5
17.80
23
19
6 tháng
(2025-06-09) 		4.80 34.78% 72,722,600 -157,700 -2.6
13.30
26
19
12 tháng
(2024-12-09) 		6.30 51.22% 96,568,326 -215,200 -3.6
10.10
26
19
24 tháng
(2023-12-15) 		3.30 21.57% 151,773,339 -314,847 -5.2
10.10
26
19
36 tháng
(2022-12-20) 		6.10 48.80% 243,279,639 -179,600 -3.3
10.10
26
19
60 tháng
(2020-12-30) 		10.48 128.92% 419,324,316 -176,700 -3.4
7.67
61.08
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
13
 106,570 13.10 13.40 13 5,100 0 0.1
31/07/2024
13.30
 32,401 13.50 13.60 13.30 0 1,300 -0.0
30/07/2024
13.60
 104,900 13.40 13.70 13.30 1,100 0 0.0
29/07/2024
13.50
 41,610 13.50 13.50 13.20 0 0 0
26/07/2024
13.50
 66,781 13.50 13.50 13.30 0 0 0
25/07/2024
13.40
 41,607 13.50 13.50 13.20 0 0 0
24/07/2024
13.50
 82,964 13.40 13.50 13.10 30 1,000 -0.0
23/07/2024
13.40
 83,754 13.80 13.80 13.30 0 0 0
22/07/2024
13.80
 188,387 13.70 13.90 13.40 0 2,800 -0.0
19/07/2024
13.80
 177,052 13.70 14 13.50 1,000 3,400 -0.0
18/07/2024
13.60
 167,468 13.50 13.60 13.30 0 0 0
17/07/2024
13.50
 119,582 13.70 13.70 13.30 0 2,100 -0.0
16/07/2024
13.70
 146,631 13.90 14 13.50 1,200 100 0.0
15/07/2024
13.70
 41,570 13.80 13.90 13.60 4,200 0 0.1
12/07/2024
13.80
 57,797 14 14 13.70 0 1,600 -0.0
11/07/2024
13.90
 102,533 13.90 13.90 13.80 2,900 0 0.0
10/07/2024
13.90
 131,200 13.90 13.90 13.70 100 0 0.0
09/07/2024
13.90
 386,578 13.90 14 13.80 200 2,500 -0.0
08/07/2024
13.90
 75,189 14 14 13.70 0 300 -0.0
05/07/2024
13.80
 90,607 14.10 14.20 13.80 0 0 0
04/07/2024
14.20
 238,895 13.80 14.40 13.80 3,200 0 0.0
03/07/2024
13.80
 79,050 14.10 14.10 13.60 1,020 0 0.0
02/07/2024
14
 144,540 12.20 14 12.20 0 5,000 -0.1
01/07/2024
13.50
 84,703 13.50 13.60 13.40 0 9,200 -0.1
28/06/2024
13.50
 267,239 14 14 13.40 0 6,300 -0.1
27/06/2024
13.90
 132,260 14.10 14.10 13.70 0 0 0
26/06/2024
14.10
 534,550 14 14.40 13.90 4,700 10,600 -0.1
25/06/2024
14
 184,754 14 14.10 13.80 0 800 -0.0
24/06/2024
14
 208,279 13.80 14.30 13.80 9,300 8,800 0.0
21/06/2024
13.80
 201,258 13.90 14 13.60 0 0 0
20/06/2024
13.90
 183,413 14.10 14.20 13.80 50 1,100 -0.0
19/06/2024
14.10
 165,953 14.20 14.30 14 0 0 0
18/06/2024
14.20
 285,663 14.30 14.30 14 15,800 0 0.2
17/06/2024
14.20
 183,480 14.40 14.50 14.10 2,000 0 0.0
14/06/2024
14.40
 319,040 14.60 14.80 14.40 0 3,500 -0.1
13/06/2024
14.60
 263,594 14.90 14.90 14.50 0 1,800 -0.0
12/06/2024
14.80
 147,590 14.70 14.80 14.50 0 4,000 -0.1
11/06/2024
14.50
 275,893 14.70 14.90 14.30 3,500 7,100 -0.1
10/06/2024
14.70
 261,870 14.80 15 14.60 300 3,500 -0.0
07/06/2024
14.80
 470,036 14.50 15 14.50 0 0 0
06/06/2024
14.50
 210,059 14.50 14.50 14.20 900 4,200 -0.0
05/06/2024
14.40
 206,968 14.50 14.50 14.30 7,300 2,900 0.1
04/06/2024
14.40
 193,113 14.70 14.80 14.30 0 8,100 -0.1
03/06/2024
14.50
 327,300 14.20 14.70 14.20 5,900 4,500 0.0
31/05/2024
14.10
 146,808 14.10 14.20 13.90 2,500 0 0.0
30/05/2024
14.10
 242,925 14.10 14.20 13.80 2,000 500 0.0
29/05/2024
14.30
 274,188 14.10 14.60 14 2,500 7,400 -0.1
28/05/2024
14.10
 153,425 14.10 14.10 13.90 0 0 0
27/05/2024
13.90
 238,583 14.10 14.30 13.90 0 200 -0.0
24/05/2024
14.10
 450,209 14.40 14.40 13.50 15,000 4,300 0.2
23/05/2024
14.40
 700,201 14.90 14.90 14.20 200 10,400 -0.1
22/05/2024
14.90
 231,327 15 15.20 14.70 200 1,600 -0.0
21/05/2024
15
 233,675 14.80 15.10 14.70 900 3,300 -0.0
20/05/2024
14.70
 270,587 15 15.30 14.70 0 17,200 -0.3
17/05/2024
14.90
 376,153 14.50 15 14.30 13,700 10,600 0.0
16/05/2024
14.30
 301,600 14.40 14.70 14.30 2,800 5,000 -0.0
15/05/2024
14.30
 259,797 14.20 14.50 14.10 17,400 2,400 0.2
14/05/2024
14
 115,506 14.20 14.40 14 1,800 0 0.0
13/05/2024
14.30
 97,382 14.30 14.30 14.10 0 3,300 -0.0
10/05/2024
14.10
 200,468 14.10 14.30 13.80 18,200 0 0.3
09/05/2024
14.10
 174,554 14.20 14.30 14 0 16,800 -0.2
08/05/2024
14.10
 190,662 14.30 14.40 14.10 3,300 11,800 -0.1
07/05/2024
14.40
 213,721 14.30 14.50 14 0 800 -0.0
06/05/2024
14.10
 269,002 13.90 14.30 13.70 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |