CTCP Tập đoàn Đầu tư I.P.A (ipa)

12
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
(2026-09-08) 		-0.80 -6.02% 1,295,000 1,800 0.0
12
13.30
12
2 tháng
(2026-08-10) 		-1.07 -7.85% 1,884,200 8,800 0.1
12
13.80
12
3 tháng
(2026-07-10) 		-1.15 -8.44% 2,849,000 5,500 0.1
12
13.80
12
6 tháng
(2026-04-13) 		-1.50 -10.71% 6,024,300 15,200 0.2
12
15.74
12
12 tháng
(2025-10-13) 		-5.67 -31.22% 26,973,900 -322,900 -6.7
12
18.52
12
24 tháng
(2024-10-18) 		0.67 5.70% 116,510,848 -228,100 -4.1
8.78
22.61
12
36 tháng
(2023-10-24) 		-0.98 -7.26% 181,948,150 -291,767 -5.3
8.78
22.61
12
60 tháng
(2021-11-03) 		-17.93 -58.93% 406,586,531 -254,620 -5.0
7.04
53.12
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
22.54
 267,400 22.54 22.68 22.17 0 0 0
02/06/2022
22.75
 403,209 22.90 23.12 22.46 0 0 0
01/06/2022
22.97
 293,330 23.33 23.62 22.75 0 0 0
31/05/2022
23.33
 360,520 23.91 23.91 23.26 0 0 0
30/05/2022
23.91
 268,215 23.91 23.91 23.70 0 0 0
27/05/2022
23.77
 260,561 23.91 23.91 23.33 0 0 0
26/05/2022
23.62
 247,200 24.57 24.64 23.62 0 0 0
25/05/2022
23.91
 206,515 22.61 24.13 22.61 0 0 0
24/05/2022
22.46
 212,900 22.61 22.83 21.81 0 0 0
23/05/2022
22.61
 389,709 23.55 23.91 22.46 0 0 0
20/05/2022
23.55
 351,200 23.55 24.13 23.19 0 0 0
19/05/2022
23.26
 309,900 23.55 23.77 22.61 0 0 0
18/05/2022
23.84
 477,400 24.06 24.86 23.70 0 0 0
17/05/2022
23.70
 393,350 21.16 23.70 21.09 0 0 0
16/05/2022
21.67
 1,944,500 21.01 22.46 20.65 0 0 0
13/05/2022
20.94
 3,249,100 19.28 21.74 19.20 0 0 0
12/05/2022
21.16
 680,700 23.33 23.33 21.01 0 0 0
11/05/2022
23.33
 206,964 23.26 23.70 23.19 0 0 0
10/05/2022
23.26
 459,401 21.09 23.26 21.09 0 0 0
09/05/2022
23.26
 906,100 25.72 25.72 23.26 0 0 0
06/05/2022
25.80
 179,900 26.59 26.67 25.80 0 0 0
05/05/2022
27.03
 281,211 27.75 27.75 26.45 0 0 0
04/05/2022
27.25
 280,485 27.17 27.97 27.17 0 0 0
29/04/2022
27.17
 267,200 27.54 27.54 26.09 0 0 0
28/04/2022
26.88
 306,161 26.88 28.91 26.81 0 0 0
27/04/2022
26.59
 246,300 25.36 26.74 25.22 0 0 0
26/04/2022
25.29
 720,100 25.36 25.36 22.83 0 0 0
25/04/2022
25.36
 582,800 28.26 28.99 25.36 0 0 0
22/04/2022
28.12
 435,900 30.07 30.36 26.59 0 0 0
21/04/2022
28.41
 986,400 28.41 30.43 26.09 0 0 0
20/04/2022
28.41
 819,800 32.61 32.61 28.41 0 0 0
19/04/2022
31.38
 581,700 34.78 35.43 31.38 0 0 0
18/04/2022
34.78
 794,240 36.81 36.81 33.26 0 0 0
14/04/2022
37.32
 261,100 38.26 38.26 37.32 0 0 0
13/04/2022
37.68
 796,557 36.30 37.68 35.36 0 0 0
12/04/2022
36.23
 497,300 38.26 38.99 36.23 0 0 0
08/04/2022
38.26
 450,367 38.99 39.86 38.04 0 0 0
07/04/2022
38.99
 846,009 40.36 41.16 38.99 0 0 0
06/04/2022
40.43
 533,013 41.09 42.03 38.26 0 0 0
05/04/2022
41.09
 1,193,456 40.72 42.75 40.29 0 0 0
04/04/2022
40.72
 1,396,350 38.19 40.94 38.19 0 0 0
01/04/2022
37.97
 285,800 37.68 37.97 37.39 0 0 0
31/03/2022
37.68
 310,200 37.61 38.19 37.32 0 0 0
30/03/2022
37.54
 603,000 38.77 38.91 37.17 0 0 0
29/03/2022
38.77
 656,674 38.26 39.13 38.04 0 0 0
28/03/2022
38.26
 591,667 40.07 40.07 37.83 0 0 0
25/03/2022
40
 350,900 40.29 40.58 39.86 0 0 0
24/03/2022
40.22
 773,306 39.64 41.09 39.64 0 0 0
23/03/2022
39.64
 626,500 39.20 39.64 38.99 0 0 0
22/03/2022
39.13
 547,910 38.99 40.07 38.99 0 0 0
21/03/2022
38.99
 330,371 39.13 39.13 38.62 0 0 0
18/03/2022
38.99
 299,700 39.86 39.86 38.77 0 0 0
17/03/2022
38.91
 384,700 38.41 38.99 38.41 0 0 0
16/03/2022
38.12
 383,630 37.39 38.33 37.39 0 0 0
15/03/2022
37.25
 507,630 36.88 37.46 36.52 0 0 0
14/03/2022
36.88
 623,500 38.04 38.41 36.67 0 0 0
11/03/2022
38.04
 390,800 39.13 39.78 38.04 0 0 0
10/03/2022
39.13
 588,600 38.19 40.29 38.19 0 0 0
09/03/2022
38.04
 903,900 38.26 38.41 36.52 0 0 0
08/03/2022
38.26
 971,522 39.64 39.64 38.26 0 0 0
07/03/2022
39.64
 799,517 40.58 40.58 39.57 0 0 0
04/03/2022
40.58
 798,930 42.75 43.48 40.58 0 0 0
03/03/2022
40.80
 1,078,834 40 40.87 38.91 0 0 0
02/03/2022
39.93
 1,356,940 41.01 42.03 39.86 0 0 0
01/03/2022
42.03
 1,032,415 42.39 42.46 41.16 0 0 0
28/02/2022
42.39
 1,643,571 42.39 43.84 41.74 0 0 0
25/02/2022
41.67
 1,856,423 39.86 42.32 39.64 0 0 0
24/02/2022
39.06
 1,860,500 39.13 40.87 37.39 0 0 0
23/02/2022
39.13
 352,540 38.84 39.42 38.41 0 0 0
22/02/2022
38.70
 519,300 39.42 39.42 38.12 0 0 0
21/02/2022
39.49
 826,722 38.41 40.14 38.41 0 0 0
18/02/2022
38.41
 499,210 38.26 38.62 37.54 0 0 0
17/02/2022
38.33
 323,530 38.41 38.84 38.12 0 0 0
16/02/2022
38.33
 583,374 38.41 38.99 38.19 0 0 0
15/02/2022
38.41
 205,110 37.10 38.55 37.10 0 0 0
14/02/2022
38.12
 514,214 39.06 39.35 38.12 0 0 0
11/02/2022
39.86
 1,300,520 38.48 41.30 38.04 0 0 0
10/02/2022
38.33
 341,801 37.97 38.62 37.97 0 0 0
09/02/2022
38.19
 375,500 37.39 38.33 36.67 0 0 0
08/02/2022
37.39
 265,000 38.77 38.77 37.25 0 0 0
07/02/2022
38.19
 266,006 38.99 39.13 37.97 0 0 0
28/01/2022
38.19
 291,911 36.30 38.19 36.30 0 0 0
27/01/2022
37.61
 405,514 37.32 37.68 36.23 0 0 0
26/01/2022
37.32
 432,900 36.30 37.54 35.87 0 0 0
25/01/2022
36.30
 684,855 32.97 36.45 32.61 0 0 0
24/01/2022
35.22
 878,700 38.77 39.06 35.22 0 0 0
21/01/2022
39.06
 361,217 38.77 39.71 38.26 0 0 0
20/01/2022
38.41
 737,999 35.51 38.55 35.51 0 0 0
19/01/2022
35.43
 849,600 33.77 35.51 33.77 0 0 0
18/01/2022
34.06
 1,047,500 34.13 37.83 34.06 0 0 0
17/01/2022
37.83
 1,778,590 42.03 43.41 37.83 0 0 0
14/01/2022
42.03
 596,210 37.83 44.93 37.83 0 0 0
13/01/2022
42.03
 1,297,000 45.65 47.10 42.03 0 0 0
12/01/2022
45.65
 1,489,890 48.12 48.12 43.99 0 0 0
11/01/2022
48.19
 1,094,610 51.09 51.09 47.46 0 0 0
10/01/2022
51.01
 1,462,402 51.09 54.28 50.22 0 0 0
07/01/2022
50.58
 2,414,090 47.10 51.30 46.74 0 0 0
06/01/2022
47.10
 1,300,148 47.03 47.83 45.94 0 0 0
05/01/2022
47.10
 628,748 48.19 48.19 46.74 0 0 0
04/01/2022
47.97
 695,700 45.65 47.97 42.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc