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)
18/03/2021
10.04
 5,500 8.73 10.04 8.70 0 0 0
17/03/2021
10.04
 600 10 10.04 10 0 0 0
16/03/2021
10
 200 10.07 10.07 10 0 0 0
15/03/2021
9.93
 5,100 10 10.14 9.93 0 0 0
12/03/2021
9.93
 11,100 10.07 10.07 9.93 0 0 0
11/03/2021
9.93
 0 9.93 9.93 9.93 0 0 0
10/03/2021
9.96
 7,900 9.78 9.96 9.78 0 0 0
09/03/2021
9.96
 13,000 10.14 10.14 9.78 0 0 0
05/03/2021
10.14
 4,700 10.04 10.14 10 0 0 0
04/03/2021
9.96
 2,500 10.18 10.18 9.96 0 0 0
03/03/2021
10.18
 5,500 10.18 10.18 10.04 0 0 0
02/03/2021
10.04
 20,200 10.18 10.22 10.04 0 0 0
01/03/2021
9.89
 9,600 10.04 10.22 9.89 0 0 0
26/02/2021
10.51
 9,500 10.14 10.51 9.78 0 0 0
25/02/2021
9.64
 3,200 8.70 10.18 8.70 0 0 0
24/02/2021
9.75
 3,300 10.51 10.51 9.20 0 0 0
23/02/2021
9.06
 1,000 9.57 9.78 9.06 0 0 0
22/02/2021
10.80
 2,218 10.83 10.83 8.33 0 0 0
19/02/2021
9.42
 1,600 9.67 9.67 9.42 0 0 0
18/02/2021
9.71
 1,500 8.99 9.71 8.99 0 0 0
17/02/2021
9.42
 300 8.77 9.42 8.77 0 0 0
09/02/2021
9.42
 9,900 8.99 9.78 8.73 0 0 0
08/02/2021
8.99
 4,500 9.46 9.46 8.99 0 0 0
05/02/2021
9.46
 500 8.77 9.46 8.73 0 0 0
04/02/2021
9.24
 1,899 8.70 9.24 8.70 0 0 0
03/02/2021
9.06
 6,600 9.42 9.42 8.51 0 0 0
02/02/2021
8.88
 700 8.33 8.88 8.33 0 0 0
01/02/2021
8.04
 0 8.04 8.04 8.04 0 0 0
29/01/2021
8.04
 0 8.04 8.04 8.04 0 0 0
28/01/2021
8.04
 13,000 7.97 8.19 7.97 0 0 0
27/01/2021
7.97
 9,700 7.93 8.88 7.93 0 0 0
26/01/2021
7.97
 14,600 7.25 9.06 7.25 0 0 0
25/01/2021
8.51
 13,000 8.15 8.51 8.15 0 0 0
22/01/2021
7.83
 46,000 6.81 7.83 6.81 0 0 0
21/01/2021
6.74
 11,000 7.54 7.57 6.74 0 0 0
20/01/2021
6.74
 0 6.74 6.74 6.74 0 0 0
19/01/2021
7.43
 43,700 6.96 7.43 6.59 0 0 0
18/01/2021
6.85
 20,200 7.61 7.61 6.85 0 0 0
15/01/2021
8.33
 3,111 7.61 8.33 7.61 0 0 0
14/01/2021
7.61
 1,978 6.88 7.61 6.88 0 0 0
13/01/2021
7.10
 11,600 7.07 7.10 7.07 0 0 0
12/01/2021
7.61
 30,021 7.61 7.64 7.61 0 0 0
11/01/2021
7.43
 15,100 7.43 7.68 7.43 0 0 0
08/01/2021
6.67
 2,450 7.61 7.61 6.67 0 0 0
07/01/2021
7.61
 9,808 7.61 7.61 6.92 0 0 0
06/01/2021
7.79
 7,121 7.61 7.97 7.43 0 0 0
05/01/2021
7.83
 9,200 6.85 7.83 6.85 0 0 0
04/01/2021
6.81
 0 6.81 6.81 6.81 0 0 0
31/12/2020
7.25
 4,000 6.74 7.25 6.74 0 0 0
30/12/2020
7.07
 15,500 7.72 7.72 6.88 0 0 0
29/12/2020
6.78
 20,400 6.70 6.78 5.83 0 0 0
28/12/2020
5.91
 100 5.91 5.91 5.91 0 0 0
25/12/2020
5.94
 17,500 6.45 6.52 5.83 0 0 0
24/12/2020
5.94
 100 5.94 5.94 5.94 0 0 0
23/12/2020
6.52
 500 6.52 6.52 6.52 0 0 0
22/12/2020
5.83
 6,100 5.83 5.91 5.83 0 0 0
21/12/2020
6.09
 10,900 5.51 6.70 5.51 0 0 0
18/12/2020
6.34
 1,100 6.52 6.52 6.20 0 0 0
17/12/2020
6.34
 4,000 6.05 6.34 6.05 0 0 0
16/12/2020
6.52
 4,000 6.16 6.52 6.16 0 0 0
15/12/2020
6.16
 5,600 5.91 6.16 5.91 0 0 0
14/12/2020
5.94
 300 5.51 5.94 5.51 0 0 0
11/12/2020
5.98
 4,300 5.80 5.98 5.80 0 0 0
10/12/2020
5.47
 9,100 5.33 6.16 5.33 0 0 0
09/12/2020
5.40
 7,000 5.36 5.80 5.25 0 0 0
08/12/2020
5.18
 5,400 5.69 5.76 5.18 0 0 0
07/12/2020
5.25
 11,100 4.89 5.80 4.89 0 0 0
04/12/2020
5.43
 4,600 5.25 5.80 5.25 0 0 0
03/12/2020
5.69
 4,604 5.25 5.69 5.25 0 0 0
02/12/2020
5.36
 3,600 5.14 5.80 5.14 0 0 0
01/12/2020
5.80
 0 5.80 5.80 5.80 0 0 0
30/11/2020
5.98
 5,121 5.07 5.98 5.07 0 0 0
27/11/2020
5.80
 5,000 5.40 5.80 5.40 0 0 0
26/11/2020
5.40
 200 5.40 5.40 5.40 0 0 0
25/11/2020
5.40
 0 5.40 5.40 5.40 0 0 0
24/11/2020
5.40
 150 5.40 5.40 5.40 0 0 0
23/11/2020
5.07
 1,500 5.07 5.07 5.07 1,500 0 0
20/11/2020
5.07
 1 5.07 5.07 5.07 0 0 0
19/11/2020
5.07
 1,000 5.07 5.07 5.07 0 0 0
18/11/2020
5.33
 0 5.33 5.33 5.33 0 0 0
17/11/2020
5.33
 11,000 5.07 5.36 5.07 0 0 0
16/11/2020
5.07
 0 5.07 5.07 5.07 0 0 0
13/11/2020
5.07
 0 5.07 5.07 5.07 0 0 0
12/11/2020
5.07
 101 5.07 5.07 5.07 0 0 0
11/11/2020
4.71
 7,500 4.75 4.75 4.35 0 0 0
10/11/2020
4.75
 195 4.75 4.75 4.75 0 0 0
09/11/2020
4.71
 800 4.71 4.71 4.71 0 0 0
06/11/2020
5.04
 0 5.04 5.04 5.04 0 0 0
05/11/2020
4.86
 2,100 5.07 5.07 4.86 0 0 0
04/11/2020
5.11
 1,400 5.11 5.11 5.11 0 0 0
03/11/2020
5.80
 0 5.80 5.80 5.80 0 0 0
02/11/2020
5.80
 0 5.80 5.80 5.80 0 0 0
30/10/2020
5.80
 500 5.80 5.80 5.80 0 0 0
29/10/2020
5.58
 30,700 5.40 5.58 4.75 0 0 0
28/10/2020
5.54
 5,500 4.71 5.54 4.71 0 0 0
27/10/2020
5.40
 7,700 4.78 5.40 4.67 0 0 0
26/10/2020
4.78
 2,801 4.71 4.78 4.71 0 0 0
23/10/2020
5.47
 0 5.47 5.47 5.47 0 0 0
22/10/2020
5.47
 0 5.47 5.47 5.47 0 0 0
21/10/2020
5.47
 0 5.47 5.47 5.47 0 0 0

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