CTCP Tập đoàn Đầu tư I.P.A (ipa)

15.90
0
(0%)
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
(2026-02-23) 		-3.10 -16.32% 1,649,400 -5,000 -0.1
15.60
19
15.90
2 tháng
(2026-01-19) 		-2.80 -14.97% 4,180,400 3,100 0.1
15.60
19.10
15.90
3 tháng
(2025-12-18) 		-3.30 -17.19% 7,079,900 -11,200 -0.2
15.60
19.20
15.90
6 tháng
(2025-09-19) 		-5.30 -25% 25,355,700 -324,900 -6.8
15.60
21.70
15.90
12 tháng
(2025-03-24) 		1.20 8.16% 92,751,200 -183,900 -3.3
10.90
26
15.90
24 tháng
(2024-03-28) 		-0.60 -3.64% 136,533,114 -245,100 -4.1
10.10
26
15.90
36 tháng
(2023-04-03) 		4 33.61% 245,175,169 -245,500 -4.2
10.10
26
15.90
60 tháng
(2021-04-13) 		4.61 40.81% 427,641,468 -189,600 -3.7
8.10
61.08
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
12.30
 89,153 11.90 12.30 11.70 0 900 -0.0
16/02/2023
11.90
 67,290 11.60 11.90 11.50 0 200 -0.0
15/02/2023
11.60
 41,845 11.40 12 11.30 0 100 -0.0
14/02/2023
11.40
 41,916 11.60 11.70 11.20 14,900 1,000 0.2
13/02/2023
11.60
 110,373 12.30 12.30 11.30 20,200 0 0.2
10/02/2023
12.30
 46,669 12.70 12.70 12.30 0 1,000 -0.0
09/02/2023
12.70
 34,901 12.60 12.80 12.40 0 800 -0.0
08/02/2023
12.60
 108,330 12.50 12.80 12.20 0 0 0
07/02/2023
12.50
 92,241 12.70 12.80 12.40 0 0 0
06/02/2023
12.70
 66,441 12.70 12.80 12.40 0 0 0
03/02/2023
12.70
 55,241 12.80 13.10 12.70 0 0 0
02/02/2023
12.80
 121,483 12.70 13.20 12.50 0 0 0
01/02/2023
12.70
 196,893 13.80 14.30 12.70 4,000 0 0.1
31/01/2023
13.80
 186,601 13.80 14.10 13.40 3,200 0 0.0
30/01/2023
13.80
 234,633 14.10 14.10 13.70 0 0 0
27/01/2023
14.10
 106,188 14.50 14.50 14.10 5,000 0 0.1
19/01/2023
14.50
 395,887 13.80 14.50 13.70 0 0 0
18/01/2023
13.80
 300,031 13.50 14.30 13.30 0 600 -0.0
17/01/2023
13.50
 251,408 12.70 13.50 12.70 0 0 0
16/01/2023
12.70
 51,091 12.90 12.90 12.60 0 0 0
13/01/2023
12.90
 100,889 12.80 13.20 12.60 0 0 0
12/01/2023
12.80
 57,570 12.70 12.90 12.50 0 0 0
11/01/2023
12.70
 97,730 12.90 13.10 12.70 0 0 0
10/01/2023
12.90
 330,225 12.30 13 12 0 0 0
09/01/2023
12.30
 115,047 12.70 12.90 12.30 0 1,500 -0.0
06/01/2023
12.70
 82,047 13.10 13.20 12.70 3,800 0 0.0
05/01/2023
13.10
 134,459 13 13.20 12.80 3,000 0 0.0
04/01/2023
13
 128,962 12.80 13.30 12.70 4,500 0 0.1
03/01/2023
12.80
 189,433 11.90 12.80 12 0 0 0
30/12/2022
11.90
 88,042 11.90 12.40 11.90 0 0 0
29/12/2022
11.90
 172,712 12.20 12.40 11.90 2,000 0 0.0
28/12/2022
12.20
 118,665 11.80 12.20 11.70 0 0 0
27/12/2022
11.80
 89,070 11.20 11.80 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |