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)
15/11/2023
13.30
 660,378 13.57 13.74 13.22 0 16,300 -0.3
14/11/2023
13.04
 278,770 12.96 13.22 12.87 0 0 0
13/11/2023
12.78
 318,732 12.87 13.13 12.70 0 1,700 -0.0
10/11/2023
12.87
 696,211 13.22 13.57 12.78 0 0 0
09/11/2023
13.22
 446,907 13.04 13.74 12.96 13,300 9,000 0.1
08/11/2023
13.04
 425,502 12.09 13.04 11.91 14,400 9,900 0.1
07/11/2023
12.09
 213,347 12.26 12.35 11.83 4,200 5,100 0
06/11/2023
12.17
 290,812 12.17 12.43 12.09 8,200 6,800 0.0
03/11/2023
12.09
 305,200 12.26 12.61 12 6,000 4,100 0.0
02/11/2023
12.26
 444,300 11.48 12.43 11.57 2,500 5,000 -0.0
01/11/2023
11.48
 308,400 10.96 11.65 10.43 6,800 27,800 -0.3
31/10/2023
10.96
 266,900 11.48 11.74 10.96 9,100 0 0.1
30/10/2023
11.48
 167,300 12.17 12.26 11.48 4,800 0 0.1
27/10/2023
12.17
 398,600 12.17 12.61 11.48 0 0 0
26/10/2023
12.17
 1,058,700 13.48 13.48 12.17 0 0 0
25/10/2023
13.48
 237,900 13.48 13.91 13.39 0 0 0
24/10/2023
13.48
 242,800 13.13 13.48 13.13 0 0 0
23/10/2023
13.13
 156,700 13.57 13.57 13.13 10,000 0 0.2
20/10/2023
13.57
 319,000 12.87 13.74 12.35 0 8,600 -0.1
19/10/2023
12.87
 261,500 12.87 13.39 12.61 5,070 0 0.1
18/10/2023
12.87
 534,000 13.04 14.17 12.61 20 6,300 -0.1
17/10/2023
13.04
 275,600 14.35 14.43 13.04 8,600 0 0.1
16/10/2023
14.35
 320,300 14.43 14.78 14.09 0 0 0
13/10/2023
14.43
 344,600 14.61 14.96 14.09 0 0 0
12/10/2023
14.61
 471,400 14.61 15.13 14.43 0 5,000 -0.1
11/10/2023
14.61
 329,700 14.26 14.61 14.09 0 0 0
10/10/2023
14.26
 591,600 14.43 14.78 14 11,800 2,000 0.2
09/10/2023
14.43
 392,500 14.17 14.70 14 0 0 0
06/10/2023
14.17
 675,500 13.57 14.17 13.30 0 0 0
05/10/2023
13.57
 291,300 14 14.43 13.48 2,000 0 0.0
04/10/2023
14
 662,500 13.48 14.43 12.78 0 2,400 -0.0
03/10/2023
13.48
 685,800 14.43 14.43 13.04 4,900 1,000 0.1
02/10/2023
14.43
 253,200 14.09 14.52 14.09 2,000 4,700 -0.0
29/09/2023
14.09
 228,200 13.91 14.35 14 0 0 0
28/09/2023
13.91
 568,200 14.35 14.52 13.74 1,500 0 0.0
27/09/2023
14.35
 465,400 13.48 14.35 13.22 0 0 0
26/09/2023
13.48
 1,166,800 14.09 14.78 13.48 0 0 0
25/09/2023
14.09
 1,118,100 15.65 15.83 14.09 57 0 0.0
22/09/2023
15.65
 1,310,000 17.30 17.30 15.65 8,100 0 0.1
21/09/2023
17.30
 604,000 17.91 18 17.30 0 100 -0.0
20/09/2023
17.91
 987,400 17.30 18.09 17.04 0 4,300 -0.1
19/09/2023
17.30
 450,900 16.96 17.39 16.78 0 1,100 0
18/09/2023
16.96
 616,700 17.22 17.39 16.78 0 3,400 -0.1
15/09/2023
17.22
 579,000 17.39 17.65 16.96 0 0 0
14/09/2023
17.39
 1,002,800 17.91 17.91 17.22 0 0 0
13/09/2023
17.91
 617,300 18.26 18.52 17.83 1,000 0 0.0
12/09/2023
18.26
 810,400 17.22 18.26 16.87 0 0 0
11/09/2023
17.22
 1,316,800 18.35 18.61 17.22 7,900 0 0.2
08/09/2023
18.35
 651,200 18.61 18.78 18.35 0 0 0
07/09/2023
18.61
 1,058,400 18.09 19.04 18.09 0 2 -0.0
06/09/2023
18.09
 891,600 17.65 18.17 17.39 0 0 0
05/09/2023
17.65
 1,060,000 18 18.52 17.48 2,000 0 0.0
31/08/2023
18
 760,500 18.26 18.52 17.91 0 0 0
30/08/2023
18.26
 1,286,700 17.74 18.52 17.22 0 0 0
29/08/2023
17.74
 1,371,800 17.91 18.17 17.13 0 0 0
28/08/2023
17.91
 926,800 17.74 17.91 17.30 0 0 0
25/08/2023
17.74
 1,278,600 17.13 17.83 16.96 0 0 0
24/08/2023
17.13
 1,113,100 17.13 17.65 16.61 6,000 0 0.1
23/08/2023
17.13
 985,200 17.04 18.26 17.13 3,000 0 0.1
22/08/2023
17.04
 1,869,100 15.57 17.04 14.87 0 0 0
21/08/2023
15.57
 1,008,100 14.87 15.83 14.87 0 1,500 -0.0
18/08/2023
14.87
 2,141,600 15.74 16.78 14.17 0 0 0
17/08/2023
15.74
 1,534,700 15.39 16.35 15.48 0 0 0
16/08/2023
15.39
 730,000 15.74 15.91 15.13 0 0 0
15/08/2023
15.74
 1,522,500 15.04 16 15.13 0 5,100 -0.1
14/08/2023
15.04
 983,500 14.09 15.04 14.09 0 0 0
11/08/2023
14.09
 575,000 14.17 14.17 13.48 32 0 0.0
10/08/2023
14.17
 384,500 14.35 14.43 14.09 0 0 0
09/08/2023
14.35
 499,500 14.35 14.61 14.09 5,011 0 0.1
08/08/2023
14.35
 524,200 14.70 14.96 14.26 0 0 0
07/08/2023
14.70
 420,900 14.70 14.96 14.52 0 0 0
04/08/2023
14.70
 472,800 14.35 14.78 14.26 30 0 0.0
03/08/2023
14.35
 524,200 14.70 14.87 14.26 0 0 0
02/08/2023
14.70
 455,000 14.43 14.70 14.35 0 0 0
01/08/2023
14.43
 1,049,300 15.13 15.65 14.43 0 0 0
31/07/2023
15.13
 1,017,900 14.78 15.22 14.43 29 0 0.0
28/07/2023
14.78
 1,127,700 14.26 14.96 14.26 0 0 0
27/07/2023
14.26
 996,400 13.91 14.61 13.91 0 0 0
26/07/2023
13.91
 798,100 13.48 13.91 13.30 0 0 0
25/07/2023
13.48
 400,000 13.48 13.74 13.22 0 0 0
24/07/2023
13.48
 469,800 13.57 13.91 13.39 0 0 0
21/07/2023
13.57
 621,500 12.87 13.57 12.87 0 0 0
20/07/2023
12.87
 249,200 12.70 12.87 12.52 3,400 0 0.0
19/07/2023
12.70
 356,000 12.52 12.78 12.43 0 0 0
18/07/2023
12.52
 280,200 12.52 12.70 12.26 0 0 0
17/07/2023
12.52
 223,000 12.61 12.87 12.43 0 0 0
14/07/2023
12.61
 310,600 12.35 12.70 12.35 0 0 0
13/07/2023
12.35
 273,100 11.91 12.43 11.91 0 500 -0.0
12/07/2023
11.91
 217,600 12.09 12.17 11.83 0 0 0
11/07/2023
12.09
 316,000 12.17 12.43 12 0 600 -0.0
10/07/2023
12.17
 403,700 12.35 12.61 11.91 0 0 0
07/07/2023
12.35
 720,800 12.17 12.52 11.57 0 3,500 -0.0
06/07/2023
12.17
 2,124,000 13.48 13.48 12.17 0 0 0
05/07/2023
13.48
 169,210 13.65 14 13.48 0 0 0
04/07/2023
13.65
 165,626 13.22 13.65 13.13 0 0 0
03/07/2023
13.22
 108,425 13.04 13.30 13.04 0 0 0
30/06/2023
13.04
 248,200 13.13 13.30 12.96 0 0 0
29/06/2023
13.13
 173,316 13.83 14 13.13 4,600 0 0.1
28/06/2023
13.83
 363,706 14.17 14.52 13.74 0 1,500 -0.0
27/06/2023
14.17
 117,642 13.83 14.26 13.74 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |