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)
06/09/2024
11.65
 70,700 11.74 11.74 11.48 200 0 0.0
05/09/2024
11.65
 111,805 11.74 12 11.65 600 1,600 -0.0
04/09/2024
11.83
 154,715 11.65 11.83 11.39 4,200 0 0.1
30/08/2024
11.65
 262,093 12 12 11.65 0 100 -0.0
29/08/2024
11.83
 344,619 11.57 12.09 11.57 1,600 3,300 -0.0
28/08/2024
11.57
 85,408 11.65 11.83 11.57 0 100 -0.0
27/08/2024
11.65
 48,713 11.65 11.74 11.57 0 0 0
26/08/2024
11.74
 155,733 11.74 12 11.74 3,200 900 0.0
23/08/2024
11.83
 76,427 11.74 11.83 11.57 100 600 -0.0
22/08/2024
11.74
 87,051 11.91 12 11.74 0 0 0
21/08/2024
11.91
 95,292 12 12 11.74 0 6,000 -0.1
20/08/2024
11.91
 267,143 11.57 12 11.57 1,400 2,000 -0.0
19/08/2024
11.74
 73,719 11.65 11.83 11.57 0 100 -0.0
16/08/2024
11.65
 197,486 11.22 11.65 11.22 6,000 200 0.1
15/08/2024
11.13
 54,253 11.22 11.30 11.04 1,800 0 0.0
14/08/2024
11.30
 29,301 11.30 11.48 11.22 200 1,800 -0.0
13/08/2024
11.30
 62,559 11.48 11.65 11.22 200 3,600 -0.0
12/08/2024
11.48
 40,550 11.48 11.57 11.39 100 0 0.0
09/08/2024
11.65
 63,277 11.48 11.65 11.39 0 0 0
08/08/2024
11.30
 174,647 11.22 12.09 11.04 5,000 2,500 0.0
07/08/2024
11.22
 81,761 11.30 11.30 11.04 400 2,500 -0.0
06/08/2024
11.30
 135,161 10.87 11.30 10.26 0 5,100 -0.1
05/08/2024
11.13
 189,011 12.09 12.09 11.13 0 1,100 -0.0
02/08/2024
12.35
 233,700 11.22 12.35 10.78 5,000 0 0.1
01/08/2024
11.30
 106,570 11.39 11.65 11.30 5,100 0 0.1
31/07/2024
11.57
 32,401 11.74 11.83 11.57 0 1,300 -0.0
30/07/2024
11.83
 104,900 11.65 11.91 11.57 1,100 0 0.0
29/07/2024
11.74
 41,610 11.74 11.74 11.48 0 0 0
26/07/2024
11.74
 66,781 11.74 11.74 11.57 0 0 0
25/07/2024
11.65
 41,607 11.74 11.74 11.48 0 0 0
24/07/2024
11.74
 82,964 11.65 11.74 11.39 30 1,000 -0.0
23/07/2024
11.65
 83,754 12 12 11.57 0 0 0
22/07/2024
12
 188,387 11.91 12.09 11.65 0 2,800 -0.0
19/07/2024
12
 177,052 11.91 12.17 11.74 1,000 3,400 -0.0
18/07/2024
11.83
 167,468 11.74 11.83 11.57 0 0 0
17/07/2024
11.74
 119,582 11.91 11.91 11.57 0 2,100 -0.0
16/07/2024
11.91
 146,631 12.09 12.17 11.74 1,200 100 0.0
15/07/2024
11.91
 41,570 12 12.09 11.83 4,200 0 0.1
12/07/2024
12
 57,797 12.17 12.17 11.91 0 1,600 -0.0
11/07/2024
12.09
 102,533 12.09 12.09 12 2,900 0 0.0
10/07/2024
12.09
 131,200 12.09 12.09 11.91 100 0 0.0
09/07/2024
12.09
 386,578 12.09 12.17 12 200 2,500 -0.0
08/07/2024
12.09
 75,189 12.17 12.17 11.91 0 300 -0.0
05/07/2024
12
 90,607 12.26 12.35 12 0 0 0
04/07/2024
12.35
 238,895 12 12.52 12 3,200 0 0.0
03/07/2024
12
 79,050 12.26 12.26 11.83 1,020 0 0.0
02/07/2024
12.17
 144,540 10.61 12.17 10.61 0 5,000 -0.1
01/07/2024
11.74
 84,703 11.74 11.83 11.65 0 9,200 -0.1
28/06/2024
11.74
 267,239 12.17 12.17 11.65 0 6,300 -0.1
27/06/2024
12.09
 132,260 12.26 12.26 11.91 0 0 0
26/06/2024
12.26
 534,550 12.17 12.52 12.09 4,700 10,600 -0.1
25/06/2024
12.17
 184,754 12.17 12.26 12 0 800 -0.0
24/06/2024
12.17
 208,279 12 12.43 12 9,300 8,800 0.0
21/06/2024
12
 201,258 12.09 12.17 11.83 0 0 0
20/06/2024
12.09
 183,413 12.26 12.35 12 50 1,100 -0.0
19/06/2024
12.26
 165,953 12.35 12.43 12.17 0 0 0
18/06/2024
12.35
 285,663 12.43 12.43 12.17 15,800 0 0.2
17/06/2024
12.35
 183,480 12.52 12.61 12.26 2,000 0 0.0
14/06/2024
12.52
 319,040 12.70 12.87 12.52 0 3,500 -0.1
13/06/2024
12.70
 263,594 12.96 12.96 12.61 0 1,800 -0.0
12/06/2024
12.87
 147,590 12.78 12.87 12.61 0 4,000 -0.1
11/06/2024
12.61
 275,893 12.78 12.96 12.43 3,500 7,100 -0.1
10/06/2024
12.78
 261,870 12.87 13.04 12.70 300 3,500 -0.0
07/06/2024
12.87
 470,036 12.61 13.04 12.61 0 0 0
06/06/2024
12.61
 210,059 12.61 12.61 12.35 900 4,200 -0.0
05/06/2024
12.52
 206,968 12.61 12.61 12.43 7,300 2,900 0.1
04/06/2024
12.52
 193,113 12.78 12.87 12.43 0 8,100 -0.1
03/06/2024
12.61
 327,300 12.35 12.78 12.35 5,900 4,500 0.0
31/05/2024
12.26
 146,808 12.26 12.35 12.09 2,500 0 0.0
30/05/2024
12.26
 242,925 12.26 12.35 12 2,000 500 0.0
29/05/2024
12.43
 274,188 12.26 12.70 12.17 2,500 7,400 -0.1
28/05/2024
12.26
 153,425 12.26 12.26 12.09 0 0 0
27/05/2024
12.09
 238,583 12.26 12.43 12.09 0 200 -0.0
24/05/2024
12.26
 450,209 12.52 12.52 11.74 15,000 4,300 0.2
23/05/2024
12.52
 700,201 12.96 12.96 12.35 200 10,400 -0.1
22/05/2024
12.96
 231,327 13.04 13.22 12.78 200 1,600 -0.0
21/05/2024
13.04
 233,675 12.87 13.13 12.78 900 3,300 -0.0
20/05/2024
12.78
 270,587 13.04 13.30 12.78 0 17,200 -0.3
17/05/2024
12.96
 376,153 12.61 13.04 12.43 13,700 10,600 0.0
16/05/2024
12.43
 301,600 12.52 12.78 12.43 2,800 5,000 -0.0
15/05/2024
12.43
 259,797 12.35 12.61 12.26 17,400 2,400 0.2
14/05/2024
12.17
 115,506 12.35 12.52 12.17 1,800 0 0.0
13/05/2024
12.43
 97,382 12.43 12.43 12.26 0 3,300 -0.0
10/05/2024
12.26
 200,468 12.26 12.43 12 18,200 0 0.3
09/05/2024
12.26
 174,554 12.35 12.43 12.17 0 16,800 -0.2
08/05/2024
12.26
 190,662 12.43 12.52 12.26 3,300 11,800 -0.1
07/05/2024
12.52
 213,721 12.43 12.61 12.17 0 800 -0.0
06/05/2024
12.26
 269,002 12.09 12.43 11.91 1,800 0 0.0
03/05/2024
12
 204,895 12.17 12.43 12 900 0 0.0
02/05/2024
12.17
 75,533 12.17 12.43 12 0 700 -0.0
26/04/2024
12.17
 120,408 12.26 12.26 11.91 0 1,900 -0.0
25/04/2024
12.26
 148,431 12.61 12.61 12.09 0 4,000 -0.1
24/04/2024
12.61
 652,621 11.48 12.61 11.48 0 41,100 -0.6
23/04/2024
11.48
 186,392 11.65 11.65 11.22 2,000 2,800 -0.0
22/04/2024
11.65
 303,176 10.87 11.83 10.87 500 8,900 -0.1
19/04/2024
11.04
 917,272 11.65 11.65 10.78 75,300 33,900 0.5
17/04/2024
11.74
 256,158 12.26 12.26 11.65 1,700 1,500 0.0
16/04/2024
12.26
 504,361 12.43 12.52 11.91 17,100 30,200 -0.2
15/04/2024
12.43
 462,303 13.57 13.74 12.43 27,700 5,100 0.3
12/04/2024
13.65
 160,332 13.30 13.65 13.30 9,500 2,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |