CTCP Tập đoàn Đầu tư I.P.A (ipa)

18.60
0.10
(0.54%)
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
(2025-12-29) 		0 0% 2,948,800 -6,300 -0.1
17.80
19
18.60
2 tháng
(2025-11-28) 		0.10 0.54% 6,097,600 -26,800 -0.5
17.80
19.30
18.60
3 tháng
(2025-10-29) 		0.10 0.54% 9,777,600 -169,100 -3.2
17.80
19.60
18.60
6 tháng
(2025-07-31) 		-3 -13.95% 57,595,400 -125,500 -2.1
17.80
26
18.60
12 tháng
(2025-02-03) 		7.50 68.18% 98,680,812 -200,500 -3.5
10.90
26
18.60
24 tháng
(2024-02-07) 		2.40 14.91% 149,279,946 -329,747 -5.5
10.10
26
18.60
36 tháng
(2023-02-13) 		6.90 59.48% 244,132,069 -217,600 -3.9
10.10
26
18.60
60 tháng
(2021-02-22) 		6.08 48.99% 424,550,986 -194,600 -3.8
8.10
61.08
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |