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)
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
26/12/2022
11.20
 107,150 12.30 12.40 11.20 0 0 0
23/12/2022
12.30
 91,921 12.30 12.30 11.90 0 0 0
22/12/2022
12.30
 116,106 12 12.80 11.60 0 0 0
21/12/2022
12
 230,929 12.50 12.80 11.80 0 1,500 -0.0
20/12/2022
12.50
 183,775 13.50 13.50 12.50 0 0 0
19/12/2022
13.50
 270,876 13.50 14.20 13.10 1,500 0 0.0
16/12/2022
13.50
 380,375 13.20 13.90 12.70 0 0 0
15/12/2022
13.20
 146,939 13.20 13.60 13 0 0 0
14/12/2022
13.20
 245,271 12.90 13.60 13 0 900 -0.0
13/12/2022
12.90
 125,304 12.40 13 12.10 0 0 0
12/12/2022
12.40
 242,386 13.10 13.40 12.30 0 0 0
09/12/2022
13.10
 191,511 13 13.20 12.70 0 0 0
08/12/2022
13
 583,892 12.20 13.40 11 0 0 0
07/12/2022
12.20
 544,740 12.90 13 12 0 0 0
06/12/2022
12.90
 830,901 14.30 14.50 12.90 2,400 0 0.0
05/12/2022
14.30
 1,065,593 14.50 15.20 14.10 0 500 -0.0
02/12/2022
14.50
 561,008 13.50 14.60 12.90 0 0 0
01/12/2022
13.50
 1,145,195 13.40 14.70 13.40 0 400 -0.0
30/11/2022
13.40
 765,203 12.70 13.60 11.50 0 0 0
29/11/2022
12.70
 562,620 12.50 13.20 12.10 0 0 0
28/11/2022
12.50
 867,331 11.40 12.50 11.60 0 0 0
25/11/2022
11.40
 593,506 10.50 11.50 9.60 0 0 0
24/11/2022
10.50
 306,900 10.60 10.60 9.90 0 0 0
23/11/2022
10.60
 139,686 11.40 11.40 10.60 0 0 0
22/11/2022
11.40
 335,325 10.60 11.60 10.60 0 0 0
21/11/2022
10.60
 382,915 9.90 10.80 9.80 0 500 -0.0
18/11/2022
9.90
 248,690 9.60 10.30 8.80 100 0 0.0
17/11/2022
9.60
 220,701 8.90 9.70 9.20 0 0 0
16/11/2022
8.90
 602,387 8.10 8.90 7.30 100 0 0.0
15/11/2022
8.10
 252,364 8.90 8.90 8.10 0 0 0
14/11/2022
8.90
 355,780 9.10 9.10 8.30 0 0 0
11/11/2022
9.10
 285,540 9.90 10.30 9 500 0 0.0
10/11/2022
9.90
 236,851 11 11 9.90 0 0 0
09/11/2022
11
 96,311 10.80 11.60 10.80 500 0 0.0
08/11/2022
10.80
 74,350 10.70 11 10.20 0 0 0
07/11/2022
10.70
 304,494 11.80 11.80 10.70 100 0 0.0
04/11/2022
11.80
 281,488 12.80 13 11.80 0 0 0
03/11/2022
12.80
 417,957 12.30 13 11.60 0 0 0
02/11/2022
12.30
 237,990 11.80 12.70 11.30 0 0 0
01/11/2022
11.80
 234,016 11 12.10 11.10 0 0 0
31/10/2022
11
 205,527 11.30 11.50 10.50 0 0 0
28/10/2022
11.30
 214,783 11.40 12.40 11.30 0 0 0
27/10/2022
11.40
 284,565 10.40 11.40 10.40 100 0 0.0
26/10/2022
10.40
 718,353 9.50 10.40 9.20 0 0 0
25/10/2022
9.50
 510,551 10.20 11.20 9.20 0 0 0
24/10/2022
10.20
 346,082 11.30 11.60 10.20 0 0 0
21/10/2022
11.30
 456,031 12.50 12.50 11.30 0 0 0
20/10/2022
12.50
 132,775 13 13 12.50 0 0 0
19/10/2022
13
 94,890 13.30 13.40 13 0 0 0
18/10/2022
13.30
 181,085 13 13.80 13.10 0 0 0
17/10/2022
13
 146,897 13.10 13.40 12.80 0 0 0
14/10/2022
13.10
 356,537 12.40 13.50 12.50 0 0 0
13/10/2022
12.40
 112,604 12.40 12.90 12.10 100 0 0.0
12/10/2022
12.40
 259,846 12.20 12.80 12 0 0 0
11/10/2022
12.20
 359,700 13.50 13.50 12.20 0 0 0
10/10/2022
13.50
 227,275 13 13.50 12.30 0 0 0
07/10/2022
13
 442,520 14.20 14.20 12.80 0 0 0
06/10/2022
14.20
 92,208 15.30 15.50 14.20 0 0 0
05/10/2022
15.30
 142,837 14.40 15.30 14.60 0 0 0
04/10/2022
14.40
 252,785 16 16.40 14.40 0 0 0
03/10/2022
16
 183,725 17.70 17.70 16 0 0 0
30/09/2022
17.70
 201,513 17.40 17.70 16.20 0 0 0
29/09/2022
17.40
 104,297 17.50 18 17.40 0 0 0
28/09/2022
17.50
 155,350 17.60 18.10 17.50 0 0 0
27/09/2022
17.60
 71,911 17.90 18.30 17.60 0 0 0
26/09/2022
17.90
 264,490 19.10 19.10 17.20 500 0 0.0
23/09/2022
19.10
 189,219 19.50 19.50 19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |