CTCP Tập đoàn Đầu tư I.P.A (ipa)

15.10
0.40
(2.72%)
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
(2026-03-30) 		-1 -6.37% 1,085,500 -10,800 -0.2
14.70
16.70
15.10
2 tháng
(2026-03-02) 		-2.80 -16% 2,913,900 -4,600 -0.1
14.70
18
15.10
3 tháng
(2026-01-29) 		-3.90 -20.97% 4,870,500 -2,900 -0.1
14.70
19.10
15.10
6 tháng
(2025-10-31) 		-4 -21.39% 14,621,000 -164,000 -3.2
14.70
19.60
15.10
12 tháng
(2025-05-05) 		1.90 14.84% 88,866,500 -174,600 -3.2
12.40
26
15.10
24 tháng
(2024-05-09) 		0.60 4.26% 130,263,687 -260,900 -4.4
10.10
26
15.10
36 tháng
(2023-05-15) 		1.40 10.53% 243,132,916 -257,800 -4.4
10.10
26
15.10
60 tháng
(2021-05-25) 		4.24 40.56% 429,308,368 -191,700 -3.8
8.10
61.08
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
11.80
 141,500 11.90 12 11.70 0 0 0
13/02/2025
11.80
 134,500 11.70 12 11.70 2,200 0 0.0
12/02/2025
11.70
 77,249 11.80 12 11.70 0 0 0
11/02/2025
11.70
 108,080 11.90 11.90 11.60 0 0 0
10/02/2025
11.80
 141,209 11.90 11.90 11.60 0 1,000 -0.0
07/02/2025
11.90
 107,491 12 12.10 11.80 0 200 -0.0
06/02/2025
12.10
 382,011 11.70 12.30 11.70 3,200 20,800 -0.2
05/02/2025
11.60
 64,225 10.60 11.90 10.60 0 2,700 -0.0
04/02/2025
11.70
 158,947 11.10 11.80 11 1,400 900 0.0
03/02/2025
11
 47,500 11.10 11.40 10.90 1,200 0 0
24/01/2025
11.10
 73,229 10.90 11.10 10.90 0 0 0
23/01/2025
10.90
 48,702 10.60 11 10.60 0 500 -0.0
22/01/2025
10.70
 85,697 10.90 11.20 10.10 0 200 -0.0
21/01/2025
11.10
 74,286 11.20 11.20 10.80 0 500 -0.0
20/01/2025
11.10
 68,972 11.60 11.70 10.90 3,600 0 0.0
17/01/2025
11.60
 98,911 11.60 11.60 11.30 0 14,100 -0.2
16/01/2025
11.50
 394,327 10.60 11.50 10.60 1,200 10,200 -0.1
15/01/2025
10.50
 68,060 9.10 10.60 9.10 400 1,200 -0.0
14/01/2025
10.10
 135,760 9.50 10.60 9.50 600 500 0.0
13/01/2025
10.50
 201,460 9.70 10.70 9.70 2,000 1,500 0.0
10/01/2025
10.70
 195,271 11.20 11.20 10.70 300 11,600 -0.1
09/01/2025
11.20
 40,207 11.30 11.40 11.20 0 0 0
08/01/2025
11.20
 248,542 11.30 11.40 11 4,400 100 0.0
07/01/2025
11.40
 88,947 11.30 11.60 11.20 100 0 0.0
06/01/2025
11.40
 63,228 11.70 11.70 11.40 1,200 0 0.0
03/01/2025
11.70
 40,800 11.90 11.90 11.60 100 1,000 -0.0
02/01/2025
11.90
 39,242 11.90 12 11.80 0 0 0
31/12/2024
11.90
 76,182 11.90 12 11.70 0 6,400 -0.1
30/12/2024
11.80
 9,204 11.80 11.90 11.80 0 300 -0.0
27/12/2024
11.80
 54,391 12 12 11.70 0 0 0
26/12/2024
12
 105,250 12 12 11.90 200 0 0.0
25/12/2024
11.90
 121,196 11.90 12.20 11.90 2,800 0 0.0
24/12/2024
11.90
 41,320 12 12 11.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |