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)
03/02/2025
9.57
 47,500 9.65 9.91 9.48 1,200 0 0
24/01/2025
9.65
 73,229 9.48 9.65 9.48 0 0 0
23/01/2025
9.48
 48,702 9.22 9.57 9.22 0 500 -0.0
22/01/2025
9.30
 85,697 9.48 9.74 8.78 0 200 -0.0
21/01/2025
9.65
 74,286 9.74 9.74 9.39 0 500 -0.0
20/01/2025
9.65
 68,972 10.09 10.17 9.48 3,600 0 0.0
17/01/2025
10.09
 98,911 10.09 10.09 9.83 0 14,100 -0.2
16/01/2025
10
 394,327 9.22 10 9.22 1,200 10,200 -0.1
15/01/2025
9.13
 68,060 7.91 9.22 7.91 400 1,200 -0.0
14/01/2025
8.78
 135,760 8.26 9.22 8.26 600 500 0.0
13/01/2025
9.13
 201,460 8.43 9.30 8.43 2,000 1,500 0.0
10/01/2025
9.30
 195,271 9.74 9.74 9.30 300 11,600 -0.1
09/01/2025
9.74
 40,207 9.83 9.91 9.74 0 0 0
08/01/2025
9.74
 248,542 9.83 9.91 9.57 4,400 100 0.0
07/01/2025
9.91
 88,947 9.83 10.09 9.74 100 0 0.0
06/01/2025
9.91
 63,228 10.17 10.17 9.91 1,200 0 0.0
03/01/2025
10.17
 40,800 10.35 10.35 10.09 100 1,000 -0.0
02/01/2025
10.35
 39,242 10.35 10.43 10.26 0 0 0
31/12/2024
10.35
 76,182 10.35 10.43 10.17 0 6,400 -0.1
30/12/2024
10.26
 9,204 10.26 10.35 10.26 0 300 -0.0
27/12/2024
10.26
 54,391 10.43 10.43 10.17 0 0 0
26/12/2024
10.43
 105,250 10.43 10.43 10.35 200 0 0.0
25/12/2024
10.35
 121,196 10.35 10.61 10.35 2,800 0 0.0
24/12/2024
10.35
 41,320 10.43 10.43 10.26 0 0 0
23/12/2024
10.35
 61,849 10.43 10.52 10.26 100 2,000 -0.0
20/12/2024
10.26
 54,441 10.35 10.35 10.17 100 200 -0.0
19/12/2024
10.35
 59,396 10.35 10.35 10.17 100 0 0.0
18/12/2024
10.35
 36,180 10.35 10.43 10.35 0 0 0
17/12/2024
10.35
 41,600 10.43 10.43 10.35 200 0 0.0
16/12/2024
10.43
 68,186 10.35 10.52 10.35 1,000 0 0.0
13/12/2024
10.43
 69,615 10.52 10.52 10.43 0 0 0
12/12/2024
10.52
 98,701 10.52 10.70 10.43 1,300 2,000 -0.0
11/12/2024
10.52
 240,242 10.70 10.70 10.35 0 0 0
10/12/2024
10.61
 224,800 10.70 10.78 10.43 400 0 0.0
09/12/2024
10.70
 94,520 10.78 10.96 10.70 0 400 -0.0
06/12/2024
10.78
 84,480 10.87 11.04 10.70 0 0 0
05/12/2024
11.30
 266,507 10.43 11.30 10.26 5,300 0 0.1
04/12/2024
10.43
 232,759 10.78 10.87 10.35 400 5,300 -0.1
03/12/2024
10.78
 63,759 10.87 10.96 10.78 0 0 0
02/12/2024
10.87
 62,974 11.04 11.04 10.87 0 0 0
29/11/2024
10.96
 54,026 10.96 11.13 10.87 0 0 0
28/11/2024
10.96
 51,800 11.04 11.04 10.87 0 200 -0.0
27/11/2024
10.96
 75,178 11.04 11.04 10.87 0 0 0
26/11/2024
11.04
 35,971 11.04 11.22 10.96 200 0 0.0
25/11/2024
10.96
 50,205 11.04 11.13 10.87 0 1,300 -0.0
22/11/2024
11.04
 58,610 11.13 11.13 10.96 0 0 0
21/11/2024
11.04
 77,803 11.13 11.22 10.87 100 100 -0
20/11/2024
11.13
 86,301 11.04 11.30 11.04 200 3,700 -0.0
19/11/2024
11.13
 38,459 11.30 11.30 11.04 0 100 -0.0
18/11/2024
11.39
 95,401 11.04 11.39 11.04 0 900 -0.0
15/11/2024
11.13
 53,000 11.13 11.22 11.04 0 0 0
14/11/2024
11.22
 72,903 11.30 11.30 11.13 0 0 0
13/11/2024
11.39
 109,790 11.30 11.39 11.22 0 0 0
12/11/2024
11.39
 78,330 11.39 11.48 11.30 0 0 0
11/11/2024
11.30
 99,330 11.48 11.48 11.30 1,700 0 0.0
08/11/2024
11.48
 47,050 11.57 11.57 11.30 0 100 -0.0
07/11/2024
11.57
 54,866 11.74 11.83 11.48 0 3,000 -0.0
06/11/2024
11.65
 80,530 11.57 11.65 11.30 0 0 0
05/11/2024
11.39
 30,400 11.57 11.57 11.39 0 1,800 -0.0
04/11/2024
11.48
 158,240 11.30 11.57 11.22 0 500 -0.0
01/11/2024
11.22
 66,503 11.48 11.48 11.22 2,000 0 0.0
31/10/2024
11.48
 27,920 11.39 11.48 11.30 0 100 -0.0
30/10/2024
11.39
 102,736 11.48 11.57 11.30 4,700 100 0.1
29/10/2024
11.48
 134,961 11.57 11.57 11.30 9,100 0 0.1
28/10/2024
11.48
 30,205 11.39 11.57 11.39 0 300 -0.0
25/10/2024
11.39
 45,256 11.57 11.74 11.39 0 0 0
24/10/2024
11.57
 42,133 11.74 11.74 11.57 0 0 0
23/10/2024
11.74
 90,320 11.65 12.09 11.65 0 600 -0.0
22/10/2024
11.65
 140,600 11.83 11.83 11.57 2,000 0 0.0
21/10/2024
11.83
 50,600 11.91 11.91 11.74 0 1,900 -0.0
18/10/2024
11.83
 75,305 11.83 12.09 11.74 0 0 0
17/10/2024
11.83
 114,485 11.91 11.91 11.48 0 100 -0.0
16/10/2024
11.91
 85,141 11.83 12.09 11.74 0 0 0
15/10/2024
11.91
 160,403 12.17 12.26 11.83 0 100 -0.0
14/10/2024
12.17
 646,288 12 12.52 12 200 3,600 -0.0
11/10/2024
12.09
 527,252 11.74 12.17 11.74 4,000 8,700 -0.1
10/10/2024
11.74
 548,765 11.57 11.83 11.39 3,400 2,400 0.0
09/10/2024
11.57
 74,620 11.30 11.57 11.04 0 100 -0.0
08/10/2024
11.39
 102,897 11.22 11.48 11.13 100 0 0.0
07/10/2024
11.22
 81,308 11.30 11.39 11.13 0 0 0
04/10/2024
11.22
 128,201 11.22 11.39 11.13 5,900 0 0.1
03/10/2024
11.30
 87,319 11.48 11.48 11.30 0 0 0
02/10/2024
11.48
 103,282 11.74 11.74 11.39 0 0 0
01/10/2024
11.65
 196,246 11.48 11.83 11.48 0 0 0
30/09/2024
11.39
 194,310 11.39 11.65 11.39 0 3,700 -0.0
27/09/2024
11.48
 239,303 11.57 11.83 11.48 0 200 -0.0
26/09/2024
11.57
 148,961 11.65 11.74 11.48 0 0 0
25/09/2024
11.57
 159,234 11.57 11.65 11.39 1,400 2,300 -0.0
24/09/2024
11.39
 15,325 11.48 11.48 11.22 1,400 0 0.0
23/09/2024
11.48
 90,383 11.57 11.57 11.39 0 1,700 -0.0
20/09/2024
11.57
 208,527 11.65 11.74 11.48 0 1,200 -0.0
19/09/2024
11.57
 104,307 11.39 11.57 11.30 0 0 0
18/09/2024
11.39
 125,320 11.39 11.57 11.30 0 0 0
17/09/2024
11.48
 137,006 11.13 11.48 11.13 600 500 0.0
16/09/2024
11.13
 139,214 11.30 11.30 10.78 1,000 0 0.0
13/09/2024
11.30
 121,306 11.39 11.39 11.13 2,000 0 0.0
12/09/2024
11.30
 21,938 11.22 11.39 11.22 500 0 0.0
11/09/2024
11.22
 124,563 11.57 11.57 11.22 3,800 0 0.0
10/09/2024
11.57
 49,501 11.65 11.74 11.48 0 2,100 -0.0
09/09/2024
11.65
 41,552 11.57 11.65 11.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |