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)
03/05/2024
13.80
 204,895 14 14.30 13.80 900 0 0.0
02/05/2024
14
 75,533 14 14.30 13.80 0 700 -0.0
26/04/2024
14
 120,408 14.10 14.10 13.70 0 1,900 -0.0
25/04/2024
14.10
 148,431 14.50 14.50 13.90 0 4,000 -0.1
24/04/2024
14.50
 652,621 13.20 14.50 13.20 0 41,100 -0.6
23/04/2024
13.20
 186,392 13.40 13.40 12.90 2,000 2,800 -0.0
22/04/2024
13.40
 303,176 12.50 13.60 12.50 500 8,900 -0.1
19/04/2024
12.70
 917,272 13.40 13.40 12.40 75,300 33,900 0.5
17/04/2024
13.50
 256,158 14.10 14.10 13.40 1,700 1,500 0.0
16/04/2024
14.10
 504,361 14.30 14.40 13.70 17,100 30,200 -0.2
15/04/2024
14.30
 462,303 15.60 15.80 14.30 27,700 5,100 0.3
12/04/2024
15.70
 160,332 15.30 15.70 15.30 9,500 2,500 0.1
11/04/2024
15.40
 139,700 15.50 15.60 15.30 8,900 16,700 -0.1
10/04/2024
15.50
 100,384 15.90 15.90 15.50 0 2,500 -0.0
09/04/2024
15.80
 205,831 15.50 15.80 15.40 1,700 0 0.0
08/04/2024
15.50
 249,003 15.50 15.70 15.30 43,300 2,400 0.6
05/04/2024
15.50
 363,091 15.80 15.80 15.50 5,500 5,300 0.0
04/04/2024
15.80
 239,633 16 16 15.70 300 0 0.0
03/04/2024
16
 395,133 16.30 16.40 15.90 5,000 0 0.1
02/04/2024
16.30
 470,727 16.30 16.30 15.80 19,100 100 0.3
01/04/2024
16.20
 586,329 16.30 16.40 15.60 300 0 0.0
29/03/2024
16.30
 256,670 16.50 16.50 16 300 10,100 -0.2
28/03/2024
16.50
 397,259 16.60 16.70 16.30 100 28,300 -0.5
27/03/2024
16.60
 231,755 16.50 16.80 16.30 200 5,100 -0.1
26/03/2024
16.50
 888,740 16.80 16.80 15.90 15,100 67,300 -0.9
25/03/2024
16.80
 737,069 17.10 17.60 16.60 6,900 1,900 0.1
22/03/2024
17.10
 442,971 17.20 17.50 16.90 4,300 14,400 -0.2
21/03/2024
17.20
 716,165 17 17.60 17 72,800 0 1.3
20/03/2024
16.80
 270,112 16.40 16.90 16.30 8,000 0 0.1
19/03/2024
16.40
 246,378 16.50 16.70 16.40 12,400 0 0.2
18/03/2024
16.50
 776,609 17.30 17.70 16.10 4,200 5,700 -0.0
15/03/2024
17.20
 669,962 17.30 17.30 16.70 8,400 2,300 0.1
14/03/2024
17.10
 836,170 17.40 17.70 17 2,200 14,600 -0.2
13/03/2024
17.40
 708,520 16.80 17.40 16.50 5,700 0 0.1
12/03/2024
16.70
 512,615 16.70 16.90 16.60 2,300 34,800 -0.5
11/03/2024
16.70
 507,271 17.10 17.40 16.50 2,900 3,600 -0.0
08/03/2024
17.10
 725,380 17.50 18 17.10 900 0 0.0
07/03/2024
17.30
 577,923 17.20 17.50 16.70 0 54,000 -0.9
06/03/2024
17.10
 598,154 17.30 17.70 16.70 0 0 0
05/03/2024
17.30
 503,254 17.40 17.40 16.90 2,000 20,900 -0.3
04/03/2024
17.40
 596,645 17.40 17.90 17.10 0 0 0
01/03/2024
17
 1,029,670 16.20 17.20 16.10 4,700 0 0.1
29/02/2024
16
 317,857 15.90 16.20 15.80 2,900 3,100 -0.0
28/02/2024
15.90
 155,160 16.20 16.20 15.70 0 4,500 -0.1
27/02/2024
16.10
 210,643 15.90 16.20 15.80 0 0 0
26/02/2024
15.90
 226,683 15.60 16.20 15.50 4,400 446 0.1
23/02/2024
15.60
 512,204 16.50 16.50 15.50 0 3,601 -0.1
22/02/2024
16.20
 231,187 16.20 16.30 16 0 100 -0.0
21/02/2024
16.20
 342,610 16.40 16.40 16 0 0 0
20/02/2024
16.40
 404,922 16.70 16.70 16.20 0 0 0
19/02/2024
16.50
 221,093 16.60 16.70 16.30 0 1,900 -0.0
16/02/2024
16.60
 499,896 16.40 16.70 16.40 2,200 0 0.0
15/02/2024
16.40
 596,086 16.10 16.70 16.10 0 3,900 -0.1
07/02/2024
16.10
 734,328 15.60 16.40 15.60 0 0 0
06/02/2024
15.50
 148,062 15.70 15.70 15.50 0 0 0
05/02/2024
15.60
 306,516 15.50 15.80 15.30 0 0 0
02/02/2024
15.40
 230,351 15.50 15.60 15.30 100 0 0.0
01/02/2024
15.20
 166,051 15.40 15.50 15.20 0 0 0
31/01/2024
15.40
 255,506 15.50 15.80 15.40 1,900 2,900 -0.0
30/01/2024
15.40
 92,331 15.30 15.40 15.10 8,900 5,900 0.0
29/01/2024
15.30
 94,100 15.20 15.40 15.10 0 0 0
26/01/2024
15.20
 117,221 15.40 15.40 15.10 0 0 0
25/01/2024
15.30
 46,562 15.40 15.50 15.20 0 2,300 -0.0
24/01/2024
15.40
 129,212 15.50 15.60 15.30 0 0 0
23/01/2024
15.50
 113,617 15.50 15.50 15.40 0 200 -0.0
22/01/2024
15.50
 323,066 15.30 15.70 15.30 700 0 0.0
19/01/2024
15.30
 78,227 15.60 15.60 15.20 0 0 0
18/01/2024
15.40
 50,760 15.20 15.40 15.20 0 100 -0.0
17/01/2024
15.20
 160,232 15.10 15.60 15 3,100 0 0.0
16/01/2024
15.10
 112,913 15.10 15.20 14.90 0 0 0
15/01/2024
15
 205,620 15.30 15.40 15 0 0 0
12/01/2024
15.20
 308,076 15.60 15.60 15 0 0 0
11/01/2024
15.60
 259,240 15.60 15.80 15.50 0 0 0
10/01/2024
15.60
 253,851 15.70 15.90 15.50 0 0 0
09/01/2024
15.80
 185,960 15.80 15.80 15.60 0 0 0
08/01/2024
15.80
 198,250 15.70 16 15.60 0 9,200 -0.1
05/01/2024
15.70
 212,381 15.70 15.80 15.50 0 0 0
04/01/2024
15.70
 469,220 15.80 16.10 15.70 0 0 0
03/01/2024
15.80
 132,582 15.60 15.80 15.60 0 0 0
02/01/2024
15.70
 234,420 15.90 16 15.40 9,200 0 0.1
29/12/2023
15.90
 209,152 15.60 16 15.60 0 0 0
28/12/2023
15.60
 167,721 15.80 15.90 15.60 0 0 0
27/12/2023
15.70
 415,040 16.10 16.20 15.70 0 0 0
26/12/2023
16
 335,909 16.20 16.30 15.80 0 0 0
25/12/2023
16.20
 225,144 16.40 16.40 16.10 0 0 0
22/12/2023
16.30
 750,462 15.70 16.50 15.40 0 0 0
21/12/2023
15.80
 276,100 15.60 15.80 15.60 0 6,300 -0.1
20/12/2023
15.70
 242,520 15.50 15.80 15.30 0 0 0
19/12/2023
15.50
 224,510 15.20 15.50 15 0 0 0
18/12/2023
15
 93,408 15.30 15.30 15 0 0 0
15/12/2023
15.30
 204,300 15.10 15.60 15.10 0 0 0
14/12/2023
15.30
 286,200 15.30 15.60 15 11,400 0 0.2
13/12/2023
15.30
 254,761 15.80 16 15 0 0 0
12/12/2023
15.80
 271,900 16 16 15.50 100,800 0 1.6
11/12/2023
15.60
 276,040 15.20 15.80 14.10 0 0 0
08/12/2023
15.60
 205,406 15.70 15.80 15.50 0 0 0
07/12/2023
15.70
 667,031 16.20 16.50 15.20 5,200 0 0.1
06/12/2023
16.10
 338,150 15.70 16.10 15.70 0 0 0
05/12/2023
15.70
 331,578 16 16.20 15.70 0 0 0
04/12/2023
15.90
 537,096 15 16 15 0 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |