CTCP Tập đoàn Đầu tư I.P.A (ipa)

15
-0.40
(-2.60%)
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
(2026-05-19) 		0.70 4.70% 1,126,700 -2,200 0
14.60
15.90
15.40
2 tháng
(2026-04-20) 		-0.40 -2.50% 1,842,100 4,100 0
14.30
16
15.40
3 tháng
(2026-03-20) 		0.20 1.30% 3,333,200 3,800 -0.1
14.30
16.70
15.40
6 tháng
(2025-12-22) 		-3 -16.13% 10,247,000 -7,200 -0.3
14.30
19.10
15.40
12 tháng
(2025-06-23) 		2 14.71% 83,103,800 -181,100 -3.2
13.60
26
15.40
24 tháng
(2024-06-28) 		2.10 15.56% 122,635,026 -238,750 -4.1
10.10
26
15.40
36 tháng
(2023-07-04) 		-0.10 -0.64% 233,345,237 -192,300 -3.3
10.10
26
15.40
60 tháng
(2021-07-14) 		-0.23 -1.47% 430,308,220 -186,900 -3.7
8.10
61.08
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |