CTCP Tập đoàn Đầu tư I.P.A (ipa)

18
-0.60
(-3.23%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |