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)
11/04/2024
13.39
 139,700 13.48 13.57 13.30 8,900 16,700 -0.1
10/04/2024
13.48
 100,384 13.83 13.83 13.48 0 2,500 -0.0
09/04/2024
13.74
 205,831 13.48 13.74 13.39 1,700 0 0.0
08/04/2024
13.48
 249,003 13.48 13.65 13.30 43,300 2,400 0.6
05/04/2024
13.48
 363,091 13.74 13.74 13.48 5,500 5,300 0.0
04/04/2024
13.74
 239,633 13.91 13.91 13.65 300 0 0.0
03/04/2024
13.91
 395,133 14.17 14.26 13.83 5,000 0 0.1
02/04/2024
14.17
 470,727 14.17 14.17 13.74 19,100 100 0.3
01/04/2024
14.09
 586,329 14.17 14.26 13.57 300 0 0.0
29/03/2024
14.17
 256,670 14.35 14.35 13.91 300 10,100 -0.2
28/03/2024
14.35
 397,259 14.43 14.52 14.17 100 28,300 -0.5
27/03/2024
14.43
 231,755 14.35 14.61 14.17 200 5,100 -0.1
26/03/2024
14.35
 888,740 14.61 14.61 13.83 15,100 67,300 -0.9
25/03/2024
14.61
 737,069 14.87 15.30 14.43 6,900 1,900 0.1
22/03/2024
14.87
 442,971 14.96 15.22 14.70 4,300 14,400 -0.2
21/03/2024
14.96
 716,165 14.78 15.30 14.78 72,800 0 1.3
20/03/2024
14.61
 270,112 14.26 14.70 14.17 8,000 0 0.1
19/03/2024
14.26
 246,378 14.35 14.52 14.26 12,400 0 0.2
18/03/2024
14.35
 776,609 15.04 15.39 14 4,200 5,700 -0.0
15/03/2024
14.96
 669,962 15.04 15.04 14.52 8,400 2,300 0.1
14/03/2024
14.87
 836,170 15.13 15.39 14.78 2,200 14,600 -0.2
13/03/2024
15.13
 708,520 14.61 15.13 14.35 5,700 0 0.1
12/03/2024
14.52
 512,615 14.52 14.70 14.43 2,300 34,800 -0.5
11/03/2024
14.52
 507,271 14.87 15.13 14.35 2,900 3,600 -0.0
08/03/2024
14.87
 725,380 15.22 15.65 14.87 900 0 0.0
07/03/2024
15.04
 577,923 14.96 15.22 14.52 0 54,000 -0.9
06/03/2024
14.87
 598,154 15.04 15.39 14.52 0 0 0
05/03/2024
15.04
 503,254 15.13 15.13 14.70 2,000 20,900 -0.3
04/03/2024
15.13
 596,645 15.13 15.57 14.87 0 0 0
01/03/2024
14.78
 1,029,670 14.09 14.96 14 4,700 0 0.1
29/02/2024
13.91
 317,857 13.83 14.09 13.74 2,900 3,100 -0.0
28/02/2024
13.83
 155,160 14.09 14.09 13.65 0 4,500 -0.1
27/02/2024
14
 210,643 13.83 14.09 13.74 0 0 0
26/02/2024
13.83
 226,683 13.57 14.09 13.48 4,400 446 0.1
23/02/2024
13.57
 512,204 14.35 14.35 13.48 0 3,601 -0.1
22/02/2024
14.09
 231,187 14.09 14.17 13.91 0 100 -0.0
21/02/2024
14.09
 342,610 14.26 14.26 13.91 0 0 0
20/02/2024
14.26
 404,922 14.52 14.52 14.09 0 0 0
19/02/2024
14.35
 221,093 14.43 14.52 14.17 0 1,900 -0.0
16/02/2024
14.43
 499,896 14.26 14.52 14.26 2,200 0 0.0
15/02/2024
14.26
 596,086 14 14.52 14 0 3,900 -0.1
07/02/2024
14
 734,328 13.57 14.26 13.57 0 0 0
06/02/2024
13.48
 148,062 13.65 13.65 13.48 0 0 0
05/02/2024
13.57
 306,516 13.48 13.74 13.30 0 0 0
02/02/2024
13.39
 230,351 13.48 13.57 13.30 100 0 0.0
01/02/2024
13.22
 166,051 13.39 13.48 13.22 0 0 0
31/01/2024
13.39
 255,506 13.48 13.74 13.39 1,900 2,900 -0.0
30/01/2024
13.39
 92,331 13.30 13.39 13.13 8,900 5,900 0.0
29/01/2024
13.30
 94,100 13.22 13.39 13.13 0 0 0
26/01/2024
13.22
 117,221 13.39 13.39 13.13 0 0 0
25/01/2024
13.30
 46,562 13.39 13.48 13.22 0 2,300 -0.0
24/01/2024
13.39
 129,212 13.48 13.57 13.30 0 0 0
23/01/2024
13.48
 113,617 13.48 13.48 13.39 0 200 -0.0
22/01/2024
13.48
 323,066 13.30 13.65 13.30 700 0 0.0
19/01/2024
13.30
 78,227 13.57 13.57 13.22 0 0 0
18/01/2024
13.39
 50,760 13.22 13.39 13.22 0 100 -0.0
17/01/2024
13.22
 160,232 13.13 13.57 13.04 3,100 0 0.0
16/01/2024
13.13
 112,913 13.13 13.22 12.96 0 0 0
15/01/2024
13.04
 205,620 13.30 13.39 13.04 0 0 0
12/01/2024
13.22
 308,076 13.57 13.57 13.04 0 0 0
11/01/2024
13.57
 259,240 13.57 13.74 13.48 0 0 0
10/01/2024
13.57
 253,851 13.65 13.83 13.48 0 0 0
09/01/2024
13.74
 185,960 13.74 13.74 13.57 0 0 0
08/01/2024
13.74
 198,250 13.65 13.91 13.57 0 9,200 -0.1
05/01/2024
13.65
 212,381 13.65 13.74 13.48 0 0 0
04/01/2024
13.65
 469,220 13.74 14 13.65 0 0 0
03/01/2024
13.74
 132,582 13.57 13.74 13.57 0 0 0
02/01/2024
13.65
 234,420 13.83 13.91 13.39 9,200 0 0.1
29/12/2023
13.83
 209,152 13.57 13.91 13.57 0 0 0
28/12/2023
13.57
 167,721 13.74 13.83 13.57 0 0 0
27/12/2023
13.65
 415,040 14 14.09 13.65 0 0 0
26/12/2023
13.91
 335,909 14.09 14.17 13.74 0 0 0
25/12/2023
14.09
 225,144 14.26 14.26 14 0 0 0
22/12/2023
14.17
 750,462 13.65 14.35 13.39 0 0 0
21/12/2023
13.74
 276,100 13.57 13.74 13.57 0 6,300 -0.1
20/12/2023
13.65
 242,520 13.48 13.74 13.30 0 0 0
19/12/2023
13.48
 224,510 13.22 13.48 13.04 0 0 0
18/12/2023
13.04
 93,408 13.30 13.30 13.04 0 0 0
15/12/2023
13.30
 204,300 13.13 13.57 13.13 0 0 0
14/12/2023
13.30
 286,200 13.30 13.57 13.04 11,400 0 0.2
13/12/2023
13.30
 254,761 13.74 13.91 13.04 0 0 0
12/12/2023
13.74
 271,900 13.91 13.91 13.48 100,800 0 1.6
11/12/2023
13.57
 276,040 13.22 13.74 12.26 0 0 0
08/12/2023
13.57
 205,406 13.65 13.74 13.48 0 0 0
07/12/2023
13.65
 667,031 14.09 14.35 13.22 5,200 0 0.1
06/12/2023
14
 338,150 13.65 14 13.65 0 0 0
05/12/2023
13.65
 331,578 13.91 14.09 13.65 0 0 0
04/12/2023
13.83
 537,096 13.04 13.91 13.04 0 2,800 -0.0
01/12/2023
12.87
 174,120 13.04 13.22 12.78 0 2,200 0
30/11/2023
13.04
 286,820 13.13 13.30 12.96 0 0 0
29/11/2023
13.13
 151,810 13.13 13.30 13.04 0 0 0
28/11/2023
13.04
 273,300 13.04 13.13 12.43 0 0 0
27/11/2023
12.87
 123,701 13.30 13.30 12.87 0 0 0
24/11/2023
13.22
 364,300 13.30 13.30 12.61 0 0 0
23/11/2023
13.04
 549,633 13.83 13.91 13.04 3,600 0 0.1
22/11/2023
13.65
 237,389 13.65 13.74 13.39 0 0 0
21/11/2023
13.65
 334,235 13.30 13.74 13.22 4,100 0 0.1
20/11/2023
13.13
 368,621 12.78 13.39 12.61 0 0 0
17/11/2023
12.96
 545,912 13.57 13.74 12.78 0 3,700 -0.1
16/11/2023
13.48
 296,900 13.30 13.48 13.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |