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)
12/07/2023
13.70
 217,600 13.90 14 13.60 0 0 0
11/07/2023
13.90
 316,000 14 14.30 13.80 0 600 -0.0
10/07/2023
14
 403,700 14.20 14.50 13.70 0 0 0
07/07/2023
14.20
 720,800 14 14.40 13.30 0 3,500 -0.0
06/07/2023
14
 2,124,000 15.50 15.50 14 0 0 0
05/07/2023
15.50
 169,210 15.70 16.10 15.50 0 0 0
04/07/2023
15.70
 165,626 15.20 15.70 15.10 0 0 0
03/07/2023
15.20
 108,425 15 15.30 15 0 0 0
30/06/2023
15
 248,200 15.10 15.30 14.90 0 0 0
29/06/2023
15.10
 173,316 15.90 16.10 15.10 4,600 0 0.1
28/06/2023
15.90
 363,706 16.30 16.70 15.80 0 1,500 -0.0
27/06/2023
16.30
 117,642 15.90 16.40 15.80 0 1,300 -0.0
26/06/2023
15.90
 497,197 16.50 16.70 15.30 0 1,400 -0.0
23/06/2023
16.50
 221,954 16.60 17 16.50 0 0 0
22/06/2023
16.60
 101,820 16.70 16.90 16.60 0 0 0
21/06/2023
16.70
 247,052 16.20 16.90 16.20 0 0 0
20/06/2023
16.20
 222,580 16.40 16.70 16 0 0 0
19/06/2023
16.40
 218,200 16.20 16.90 16.30 0 0 0
16/06/2023
16.20
 1,350,226 16.90 18 16.20 4,200 0 0.1
15/06/2023
16.90
 224,797 17 17.10 16.60 0 0 0
14/06/2023
17
 341,244 17.10 17.40 16.80 0 0 0
13/06/2023
17.10
 224,964 17.30 17.40 17.10 0 0 0
12/06/2023
17.30
 131,700 17 17.70 16.90 0 0 0
09/06/2023
17
 109,061 17 17.10 16.90 0 0 0
08/06/2023
17
 539,960 18.10 18.20 17 0 10,000 -0.2
07/06/2023
18.10
 289,611 18 18.20 17.30 0 20,000 -0.4
06/06/2023
18
 636,852 16.70 18 16.20 0 19,900 -0.4
05/06/2023
16.70
 223,870 16.90 17.30 16.60 0 0 0
02/06/2023
16.90
 250,701 17.20 17.50 16.80 0 0 0
01/06/2023
17.20
 341,665 16.80 17.50 16.40 0 0 0
31/05/2023
16.80
 425,201 17 17.50 16.70 0 0 0
30/05/2023
17
 276,728 16.20 17 16 0 0 0
29/05/2023
16.20
 505,993 14.80 16.20 14.70 0 20,000 -0.3
26/05/2023
14.80
 150,400 14.50 14.80 14.40 0 0 0
25/05/2023
14.50
 317,912 14.70 14.70 14.20 0 0 0
24/05/2023
14.70
 159,600 14.70 15 14.60 0 0 0
23/05/2023
14.70
 278,102 14.60 15 14.20 0 1,200 -0.0
22/05/2023
14.60
 177,649 14.60 15 14.40 0 0 0
19/05/2023
14.60
 701,943 13.90 14.90 13.90 5,000 0 0.1
18/05/2023
13.90
 286,009 13.60 14 13.50 0 0 0
17/05/2023
13.60
 426,760 13.20 14.20 13.10 0 0 0
16/05/2023
13.20
 148,339 13.30 13.40 12.80 0 0 0
15/05/2023
13.30
 342,100 13.50 14.10 13.30 1,200 0 0.0
12/05/2023
13.50
 381,300 13.30 13.50 12.80 0 0 0
11/05/2023
13.30
 594,700 12.40 13.70 13 0 0 0
10/05/2023
12.40
 228,444 11.70 12.50 11.70 0 0 0
09/05/2023
11.70
 73,500 11.40 11.70 11.40 0 0 0
08/05/2023
11.40
 94,744 11.20 11.50 11.10 0 0 0
05/05/2023
11.20
 75,431 11.10 11.20 10.90 200 0 0.0
04/05/2023
11.10
 110,360 11.30 11.30 11 0 0 0
28/04/2023
11.30
 67,026 11.20 11.60 11.10 0 0 0
27/04/2023
11.20
 37,300 11.20 11.40 11 0 0 0
26/04/2023
11.20
 69,982 11.20 11.30 11 0 0 0
25/04/2023
11.20
 95,502 11.40 11.50 11.10 0 0 0
24/04/2023
11.40
 70,136 11.40 11.50 11.30 0 0 0
21/04/2023
11.40
 56,920 11.40 11.50 11.30 0 0 0
20/04/2023
11.40
 32,301 11.40 11.50 10.30 0 0 0
19/04/2023
11.40
 86,600 11.50 11.70 11.40 0 0 0
18/04/2023
11.50
 62,096 11.60 11.60 11.50 0 0 0
17/04/2023
11.60
 58,508 11.50 11.60 11.30 0 0 0
14/04/2023
11.50
 182,928 11.70 12 11.50 10,000 0 0.1
13/04/2023
11.70
 102,688 11.90 12 11.70 0 0 0
12/04/2023
11.90
 131,496 12 12.30 11.90 0 0 0
11/04/2023
12
 66,715 12.10 12.20 11.80 0 0 0
10/04/2023
12.10
 224,700 12 12.50 11.80 0 0 0
07/04/2023
12
 162,450 12.20 12.20 11.80 0 0 0
06/04/2023
12.20
 173,305 12 12.90 12 0 0 0
05/04/2023
12
 209,277 11.90 12.30 11.90 0 0 0
04/04/2023
11.90
 154,780 11.90 12.20 11.80 0 0 0
03/04/2023
11.90
 238,664 11.40 12.20 11.60 0 0 0
31/03/2023
11.40
 116,560 11.30 11.50 11.10 0 0 0
30/03/2023
11.30
 89,805 11.30 11.40 11.10 0 0 0
29/03/2023
11.30
 40,540 11.40 11.40 11.10 0 0 0
28/03/2023
11.40
 32,320 11.30 11.50 11.10 0 0 0
27/03/2023
11.30
 91,300 11.30 11.40 11 0 0 0
24/03/2023
11.30
 56,257 11 11.30 10.90 0 3,400 -0.0
23/03/2023
11
 15,800 10.90 11 10.70 0 0 0
22/03/2023
10.90
 57,527 11 11.20 10.90 0 0 0
21/03/2023
11
 54,749 10.70 11 10.50 0 0 0
20/03/2023
10.70
 42,727 11.10 11.10 10.70 0 0 0
17/03/2023
11.10
 19,731 11 11.50 11 3,400 0 0.0
16/03/2023
11
 61,852 11.30 11.30 10.90 0 0 0
15/03/2023
11.30
 112,430 10.70 11.50 10.90 0 0 0
14/03/2023
10.70
 40,540 10.80 11 10.70 0 0 0
13/03/2023
10.80
 81,575 11.10 11.10 10.80 0 0 0
10/03/2023
11.10
 54,566 11.50 11.50 11.10 0 0 0
09/03/2023
11.50
 64,381 11.40 11.60 11.40 0 0 0
08/03/2023
11.40
 74,386 11.40 11.40 11 0 0 0
07/03/2023
11.40
 48,255 11.40 11.70 11.20 0 300 -0.0
06/03/2023
11.40
 36,537 11.10 11.70 11.20 0 0 0
03/03/2023
11.10
 55,944 11.20 11.60 11.10 0 0 0
02/03/2023
11.20
 24,125 11.70 11.80 11.20 0 0 0
01/03/2023
11.70
 53,510 11 11.70 10.90 0 0 0
28/02/2023
11
 24,069 11 11.50 11 0 0 0
27/02/2023
11
 96,220 11.60 11.60 11 0 0 0
24/02/2023
11.60
 38,308 11.70 11.90 11.30 0 0 0
23/02/2023
11.70
 98,637 11.90 12 11.30 0 0 0
22/02/2023
11.90
 141,281 12.40 12.50 11.80 300 0 0.0
21/02/2023
12.40
 67,639 12.70 13 12.40 0 0 0
20/02/2023
12.70
 95,952 12.30 12.90 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |