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)
11/08/2021
22.21
 270,922 21.56 22.83 21.56 0 0 0
10/08/2021
21.49
 252,600 21.38 21.85 21.23 0 200 0.0
09/08/2021
21.16
 202,427 19.57 22.28 19.57 0 200 0.0
06/08/2021
19.42
 366,912 17.93 19.46 17.93 0 0 0
05/08/2021
17.39
 100,277 15.94 17.57 15.94 0 0 0
04/08/2021
15.94
 107,800 15.94 16.38 15.69 0 0 0
03/08/2021
15.94
 44,950 16.30 16.45 15.51 0 0 0
02/08/2021
15.11
 75,200 14.06 15.11 13.04 0 0 0
30/07/2021
13.77
 25,500 14.13 14.13 13.12 0 0 0
29/07/2021
13.77
 3,900 13.77 13.80 13.77 0 0 0
28/07/2021
14.13
 2,600 14.06 14.13 14.06 0 0 0
27/07/2021
14.13
 4,050 13.77 14.13 13.77 0 0 0
26/07/2021
13.77
 3,800 14.31 14.31 13.48 0 0 0
23/07/2021
13.44
 21,000 14.13 14.13 13.41 0 0 0
22/07/2021
14.09
 18,300 13.95 14.31 13.41 0 0 0
21/07/2021
13.77
 3,000 14.13 14.13 13.77 0 0 0
20/07/2021
14.09
 15,000 12.32 14.13 12.32 0 0 0
19/07/2021
14.35
 0 14.35 14.35 14.35 0 0 0
16/07/2021
14.35
 21,310 14.35 14.38 14.31 0 0 0
15/07/2021
14.42
 11,700 15.04 15.04 14.31 0 0 0
14/07/2021
13.77
 6,000 14.13 14.31 13.70 0 0 0
13/07/2021
14.42
 800 14.42 15.04 14.42 0 0 0
12/07/2021
14.46
 35,600 14.67 14.67 13.80 0 0 0
09/07/2021
14.67
 7,500 14.82 14.86 14.67 0 0 0
08/07/2021
14.82
 4,100 14.82 14.86 14.82 0 0 0
07/07/2021
14.96
 2,500 15 15 14.93 0 0 0
06/07/2021
15.04
 18,400 14.96 15.22 14.93 0 0 0
05/07/2021
14.89
 6,600 15.22 15.22 14.86 0 0 0
02/07/2021
15.18
 19,500 14.86 15.22 14.49 0 0 0
01/07/2021
14.71
 5,000 14.86 14.86 14.64 0 1,300 -0.1
30/06/2021
14.64
 4,100 14.60 14.64 14.60 0 0 0
29/06/2021
14.13
 17,100 14.71 14.86 14.13 0 1,700 -0.1
28/06/2021
14.86
 20,110 14.93 14.93 14.13 1,300 0 0.1
25/06/2021
14.93
 8,300 15.25 15.25 14.49 0 0 0
24/06/2021
15.14
 10,618 15.25 15.40 15.14 0 0 0
23/06/2021
15.36
 21,900 15.76 16.30 14.86 0 200 0.0
22/06/2021
15.22
 25,900 15.22 15.72 14.49 1,000 0 0.0
21/06/2021
15.76
 25,000 15.54 18.08 15.22 1,100 0 0
18/06/2021
15.54
 32,410 15.87 15.87 15.54 0 1,200 -0.1
17/06/2021
15.80
 106,162 15.83 15.83 14.57 200 0 0.0
16/06/2021
13.77
 6,400 13.77 13.77 13.77 0 0 0
15/06/2021
11.99
 800 11.99 11.99 11.99 0 0 0
14/06/2021
11.41
 56,710 10.51 11.41 10.04 500 0 0.0
11/06/2021
10.51
 32,200 10.14 10.51 9.82 300 0 0.0
10/06/2021
9.42
 14,000 10.51 10.87 9.42 400 0 0.0
09/06/2021
10.80
 15,000 10.22 10.80 10.14 0 0 0
08/06/2021
10.14
 16,600 10.07 10.87 10.07 0 0 0
07/06/2021
10.07
 11,800 9.42 10.11 9.42 0 0 0
04/06/2021
9.42
 14,400 8.73 9.42 8.73 0 0 0
03/06/2021
9.06
 18,600 9.06 9.06 9.06 0 0 0
02/06/2021
9.06
 3,900 9.02 9.06 9.02 0 0 0
01/06/2021
9.17
 100 9.17 9.17 9.17 0 0 0
31/05/2021
9.17
 1,000 9.02 9.17 8.88 0 0 0
28/05/2021
9.57
 22,600 7.97 9.57 7.97 0 0 0
27/05/2021
9.06
 3,500 9.06 9.06 9.06 0 0 0
26/05/2021
9.60
 900 9.53 9.60 9.53 0 0 0
25/05/2021
9.09
 3,900 9.09 9.09 9.06 0 0 0
24/05/2021
9.42
 0 9.42 9.42 9.42 0 0 0
21/05/2021
9.42
 1,000 9.42 9.42 9.42 0 0 0
20/05/2021
8.99
 700 9.02 9.02 8.99 0 0 0
19/05/2021
9.02
 900 9.02 9.02 9.02 0 0 0
18/05/2021
9.02
 1,500 9.02 9.02 9.02 0 0 0
17/05/2021
9.06
 1,200 9.06 9.06 9.02 0 0 0
14/05/2021
8.77
 3,700 9.02 9.02 8.77 0 0 0
13/05/2021
8.88
 3,000 8.88 8.88 8.88 0 0 0
12/05/2021
9.06
 4,800 9.06 9.06 9.06 0 0 0
11/05/2021
9.17
 4,600 9.38 9.38 9.17 0 0 0
07/05/2021
8.77
 0 8.77 8.77 8.77 0 0 0
06/05/2021
9.67
 30,100 8.77 9.67 8.77 0 0 0
05/05/2021
9.42
 400 9.42 9.42 9.42 0 0 0
04/05/2021
9.06
 3,500 8.33 9.06 8.33 0 0 0
29/04/2021
9.78
 3,200 9.75 9.78 9.75 0 0 0
28/04/2021
9.71
 2,900 9.75 9.75 9.06 0 0 0
27/04/2021
10
 0 10 10 10 0 0 0
26/04/2021
10
 2,500 10 10 10 0 0 0
23/04/2021
9.60
 11,100 9.49 9.60 9.42 0 0 0
22/04/2021
9.82
 0 9.82 9.82 9.82 0 0 0
20/04/2021
9.82
 5,600 9.82 9.82 9.82 0 0 0
19/04/2021
9.42
 1,600 9.42 9.42 9.42 0 0 0
16/04/2021
9.09
 17,500 9.96 9.96 9.09 0 0 0
15/04/2021
10.11
 7,000 9.78 10.14 9.78 0 0 0
14/04/2021
9.96
 1,200 9.78 9.96 9.78 0 0 0
13/04/2021
9.82
 17,800 9.89 9.89 9.78 0 0 0
12/04/2021
9.78
 18,700 10.47 10.80 9.75 0 0 0
09/04/2021
9.67
 20,000 10.14 10.14 9.60 0 0 0
08/04/2021
10.80
 17,100 9.78 10.80 9.28 0 0 0
07/04/2021
10.51
 6,100 12.64 12.64 10.14 0 0 0
06/04/2021
11.09
 1,700 10.36 11.09 10.36 0 0 0
05/04/2021
11.59
 300 10.83 11.59 10.83 0 0 0
02/04/2021
10.47
 2,900 8.99 10.87 8.99 0 0 0
01/04/2021
10.54
 100 10.54 10.54 10.54 0 0 0
31/03/2021
11.20
 0 11.20 11.20 11.20 0 0 0
30/03/2021
10.33
 300 12.86 12.86 10.33 0 0 0
29/03/2021
11.92
 100 11.92 11.92 11.92 0 0 0
26/03/2021
10.83
 0 10.83 10.83 10.83 0 0 0
25/03/2021
11.20
 300 10.14 11.20 10.14 0 0 0
24/03/2021
11.23
 1,500 12.32 12.32 10.04 0 0 0
23/03/2021
11.23
 3,900 9.96 11.49 9.96 0 0 0
22/03/2021
10
 1,400 10.07 10.07 9.96 0 0 0
19/03/2021
9.78
 3,800 10.11 10.11 8.77 0 0 0

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