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)
26/06/2023
13.83
 497,197 14.35 14.52 13.30 0 1,400 -0.0
23/06/2023
14.35
 221,954 14.43 14.78 14.35 0 0 0
22/06/2023
14.43
 101,820 14.52 14.70 14.43 0 0 0
21/06/2023
14.52
 247,052 14.09 14.70 14.09 0 0 0
20/06/2023
14.09
 222,580 14.26 14.52 13.91 0 0 0
19/06/2023
14.26
 218,200 14.09 14.70 14.17 0 0 0
16/06/2023
14.09
 1,350,226 14.70 15.65 14.09 4,200 0 0.1
15/06/2023
14.70
 224,797 14.78 14.87 14.43 0 0 0
14/06/2023
14.78
 341,244 14.87 15.13 14.61 0 0 0
13/06/2023
14.87
 224,964 15.04 15.13 14.87 0 0 0
12/06/2023
15.04
 131,700 14.78 15.39 14.70 0 0 0
09/06/2023
14.78
 109,061 14.78 14.87 14.70 0 0 0
08/06/2023
14.78
 539,960 15.74 15.83 14.78 0 10,000 -0.2
07/06/2023
15.74
 289,611 15.65 15.83 15.04 0 20,000 -0.4
06/06/2023
15.65
 636,852 14.52 15.65 14.09 0 19,900 -0.4
05/06/2023
14.52
 223,870 14.70 15.04 14.43 0 0 0
02/06/2023
14.70
 250,701 14.96 15.22 14.61 0 0 0
01/06/2023
14.96
 341,665 14.61 15.22 14.26 0 0 0
31/05/2023
14.61
 425,201 14.78 15.22 14.52 0 0 0
30/05/2023
14.78
 276,728 14.09 14.78 13.91 0 0 0
29/05/2023
14.09
 505,993 12.87 14.09 12.78 0 20,000 -0.3
26/05/2023
12.87
 150,400 12.61 12.87 12.52 0 0 0
25/05/2023
12.61
 317,912 12.78 12.78 12.35 0 0 0
24/05/2023
12.78
 159,600 12.78 13.04 12.70 0 0 0
23/05/2023
12.78
 278,102 12.70 13.04 12.35 0 1,200 -0.0
22/05/2023
12.70
 177,649 12.70 13.04 12.52 0 0 0
19/05/2023
12.70
 701,943 12.09 12.96 12.09 5,000 0 0.1
18/05/2023
12.09
 286,009 11.83 12.17 11.74 0 0 0
17/05/2023
11.83
 426,760 11.48 12.35 11.39 0 0 0
16/05/2023
11.48
 148,339 11.57 11.65 11.13 0 0 0
15/05/2023
11.57
 342,100 11.74 12.26 11.57 1,200 0 0.0
12/05/2023
11.74
 381,300 11.57 11.74 11.13 0 0 0
11/05/2023
11.57
 594,700 10.78 11.91 11.30 0 0 0
10/05/2023
10.78
 228,444 10.17 10.87 10.17 0 0 0
09/05/2023
10.17
 73,500 9.91 10.17 9.91 0 0 0
08/05/2023
9.91
 94,744 9.74 10 9.65 0 0 0
05/05/2023
9.74
 75,431 9.65 9.74 9.48 200 0 0.0
04/05/2023
9.65
 110,360 9.83 9.83 9.57 0 0 0
28/04/2023
9.83
 67,026 9.74 10.09 9.65 0 0 0
27/04/2023
9.74
 37,300 9.74 9.91 9.57 0 0 0
26/04/2023
9.74
 69,982 9.74 9.83 9.57 0 0 0
25/04/2023
9.74
 95,502 9.91 10 9.65 0 0 0
24/04/2023
9.91
 70,136 9.91 10 9.83 0 0 0
21/04/2023
9.91
 56,920 9.91 10 9.83 0 0 0
20/04/2023
9.91
 32,301 9.91 10 8.96 0 0 0
19/04/2023
9.91
 86,600 10 10.17 9.91 0 0 0
18/04/2023
10
 62,096 10.09 10.09 10 0 0 0
17/04/2023
10.09
 58,508 10 10.09 9.83 0 0 0
14/04/2023
10
 182,928 10.17 10.43 10 10,000 0 0.1
13/04/2023
10.17
 102,688 10.35 10.43 10.17 0 0 0
12/04/2023
10.35
 131,496 10.43 10.70 10.35 0 0 0
11/04/2023
10.43
 66,715 10.52 10.61 10.26 0 0 0
10/04/2023
10.52
 224,700 10.43 10.87 10.26 0 0 0
07/04/2023
10.43
 162,450 10.61 10.61 10.26 0 0 0
06/04/2023
10.61
 173,305 10.43 11.22 10.43 0 0 0
05/04/2023
10.43
 209,277 10.35 10.70 10.35 0 0 0
04/04/2023
10.35
 154,780 10.35 10.61 10.26 0 0 0
03/04/2023
10.35
 238,664 9.91 10.61 10.09 0 0 0
31/03/2023
9.91
 116,560 9.83 10 9.65 0 0 0
30/03/2023
9.83
 89,805 9.83 9.91 9.65 0 0 0
29/03/2023
9.83
 40,540 9.91 9.91 9.65 0 0 0
28/03/2023
9.91
 32,320 9.83 10 9.65 0 0 0
27/03/2023
9.83
 91,300 9.83 9.91 9.57 0 0 0
24/03/2023
9.83
 56,257 9.57 9.83 9.48 0 3,400 -0.0
23/03/2023
9.57
 15,800 9.48 9.57 9.30 0 0 0
22/03/2023
9.48
 57,527 9.57 9.74 9.48 0 0 0
21/03/2023
9.57
 54,749 9.30 9.57 9.13 0 0 0
20/03/2023
9.30
 42,727 9.65 9.65 9.30 0 0 0
17/03/2023
9.65
 19,731 9.57 10 9.57 3,400 0 0.0
16/03/2023
9.57
 61,852 9.83 9.83 9.48 0 0 0
15/03/2023
9.83
 112,430 9.30 10 9.48 0 0 0
14/03/2023
9.30
 40,540 9.39 9.57 9.30 0 0 0
13/03/2023
9.39
 81,575 9.65 9.65 9.39 0 0 0
10/03/2023
9.65
 54,566 10 10 9.65 0 0 0
09/03/2023
10
 64,381 9.91 10.09 9.91 0 0 0
08/03/2023
9.91
 74,386 9.91 9.91 9.57 0 0 0
07/03/2023
9.91
 48,255 9.91 10.17 9.74 0 300 -0.0
06/03/2023
9.91
 36,537 9.65 10.17 9.74 0 0 0
03/03/2023
9.65
 55,944 9.74 10.09 9.65 0 0 0
02/03/2023
9.74
 24,125 10.17 10.26 9.74 0 0 0
01/03/2023
10.17
 53,510 9.57 10.17 9.48 0 0 0
28/02/2023
9.57
 24,069 9.57 10 9.57 0 0 0
27/02/2023
9.57
 96,220 10.09 10.09 9.57 0 0 0
24/02/2023
10.09
 38,308 10.17 10.35 9.83 0 0 0
23/02/2023
10.17
 98,637 10.35 10.43 9.83 0 0 0
22/02/2023
10.35
 141,281 10.78 10.87 10.26 300 0 0.0
21/02/2023
10.78
 67,639 11.04 11.30 10.78 0 0 0
20/02/2023
11.04
 95,952 10.70 11.22 10.70 0 0 0
17/02/2023
10.70
 89,153 10.35 10.70 10.17 0 900 -0.0
16/02/2023
10.35
 67,290 10.09 10.35 10 0 200 -0.0
15/02/2023
10.09
 41,845 9.91 10.43 9.83 0 100 -0.0
14/02/2023
9.91
 41,916 10.09 10.17 9.74 14,900 1,000 0.2
13/02/2023
10.09
 110,373 10.70 10.70 9.83 20,200 0 0.2
10/02/2023
10.70
 46,669 11.04 11.04 10.70 0 1,000 -0.0
09/02/2023
11.04
 34,901 10.96 11.13 10.78 0 800 -0.0
08/02/2023
10.96
 108,330 10.87 11.13 10.61 0 0 0
07/02/2023
10.87
 92,241 11.04 11.13 10.78 0 0 0
06/02/2023
11.04
 66,441 11.04 11.13 10.78 0 0 0
03/02/2023
11.04
 55,241 11.13 11.39 11.04 0 0 0
02/02/2023
11.13
 121,483 11.04 11.48 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |