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)
29/12/2017
6.14
 0 6.14 6.14 6.14 0 0 0
28/12/2017
6.14
 1,500 6.14 6.14 6.14 0 0 0
27/12/2017
6.14
 2,500 6.28 6.28 6.14 0 0 0
26/12/2017
6.28
 2,000 6.28 6.28 6.28 0 0 0
25/12/2017
6.28
 10,000 6.28 6.28 6.28 0 0 0
22/12/2017
6.32
 8,000 6.32 6.32 6.32 0 0 0
21/12/2017
6.25
 3,600 6.39 6.39 6.25 100 0 0.0
20/12/2017
6.39
 2,000 6.39 6.39 6.39 0 0 0
19/12/2017
6.28
 11,200 6.11 6.32 6.11 0 0 0
18/12/2017
6.32
 8,700 6.32 6.49 5.97 0 0 0
15/12/2017
6.32
 9,700 6.32 6.32 6.14 0 0 0
14/12/2017
6.32
 6,600 6.32 6.32 6.32 0 0 0
13/12/2017
6.32
 9,000 6.32 6.32 6.32 0 0 0
12/12/2017
6.32
 9,300 6.32 6.32 6.32 0 0 0
11/12/2017
6.32
 8,000 6.32 6.32 6.32 0 0 0
08/12/2017
6.28
 0 6.28 6.28 6.28 0 0 0
07/12/2017
6.32
 10,500 6.32 6.32 6.14 0 0 0
06/12/2017
6.35
 0 6.35 6.35 6.35 0 0 0
05/12/2017
6.35
 0 6.35 6.35 6.35 0 0 0
04/12/2017
6.35
 11,000 6.32 6.35 6.32 0 0 0
01/12/2017
6.35
 0 6.35 6.35 6.35 0 0 0
30/11/2017
6.35
 10,000 6.35 6.35 6.35 0 0 0
29/11/2017
6.35
 11,000 6.35 6.35 6.35 0 0 0
28/11/2017
6.35
 6,000 6.35 6.35 6.35 0 0 0
27/11/2017
6.32
 10,000 6.32 6.32 6.32 0 0 0
24/11/2017
6.32
 10,900 6.32 6.32 6.32 0 0 0
23/11/2017
6.28
 14,500 6.32 6.32 6.28 0 0 0
22/11/2017
6.32
 1,000 6.32 6.32 6.32 0 0 0
21/11/2017
6.32
 10,000 6.32 6.32 6.32 0 0 0
20/11/2017
6.32
 10,000 6.32 6.32 6.32 0 0 0
17/11/2017
6.32
 12,210 6.32 6.32 6.32 10 0 0.0
16/11/2017
6.35
 10,000 6.35 6.35 6.35 0 0 0
15/11/2017
6.32
 15,900 6.32 6.32 6.32 0 0 0
14/11/2017
6.28
 10,050 6.32 6.32 6.28 0 0 0
13/11/2017
6.32
 600 6.35 6.35 6.32 0 0 0
10/11/2017
6.35
 0 6.35 6.35 6.35 0 0 0
09/11/2017
6.35
 50 6.35 6.35 6.35 0 0 0
08/11/2017
6.35
 1,400 6.35 6.35 6.35 0 0 0
07/11/2017
6.39
 10,000 6.39 6.39 6.39 0 0 0
06/11/2017
6.32
 31,600 6.84 6.84 6.32 0 0 0
03/11/2017
6.32
 31,200 6.88 6.88 6.32 0 0 0
02/11/2017
6.18
 3,500 6.32 6.32 6.18 0 0 0
01/11/2017
6.39
 0 6.39 6.39 6.39 0 0 0
31/10/2017
6.39
 15,250 6.39 6.39 6.39 0 0 0
30/10/2017
6.35
 22,100 6.84 6.91 6.35 0 0 0
27/10/2017
6.63
 0 6.63 6.63 6.63 0 0 0
26/10/2017
6.46
 27,200 6.84 6.91 6.46 0 0 0
25/10/2017
6.49
 13,100 6.63 6.63 6.49 0 0 0
24/10/2017
6.49
 9,000 6.84 6.91 6.49 0 0 0
23/10/2017
6.49
 9,625 6.49 6.49 6.49 0 0 0
20/10/2017
6.32
 100 6.32 6.32 6.32 0 0 0
19/10/2017
6.53
 19,500 6.95 6.95 6.53 0 0 0
18/10/2017
6.49
 2,000 6.49 6.49 6.49 0 0 0
17/10/2017
6.53
 0 6.53 6.53 6.53 0 0 0
16/10/2017
6.46
 18,000 6.95 6.95 6.46 0 0 0
13/10/2017
6.39
 100 6.39 6.39 6.39 0 0 0
12/10/2017
6.53
 13,200 6.53 6.95 6.53 0 0 0
11/10/2017
6.49
 500 6.49 6.49 6.49 0 0 0
10/10/2017
6.49
 14,000 6.53 6.53 6.49 0 0 0
09/10/2017
6.49
 16,100 6.49 6.49 6.46 0 0 0
06/10/2017
6.49
 1,800 6.49 6.49 6.49 0 0 0
05/10/2017
6.42
 15,000 6.42 6.42 6.42 0 0 0
04/10/2017
6.39
 16,700 6.67 6.88 6.35 0 0 0
03/10/2017
6.46
 18,000 6.46 6.46 6.28 0 0 0
02/10/2017
6.42
 22,500 6.39 6.95 6.32 0 0 0
29/09/2017
6.39
 18,000 6.35 6.42 6.35 0 0 0
28/09/2017
6.28
 21,500 6.32 6.49 6.28 0 0 0
27/09/2017
6.21
 4,100 6.21 6.32 6.21 0 0 0
26/09/2017
7.02
 2,300 6.18 7.02 6.14 0 0 0
25/09/2017
6.74
 0 6.74 6.74 6.74 0 0 0
22/09/2017
6.74
 0 6.74 6.74 6.74 0 0 0
21/09/2017
6.74
 0 6.74 6.74 6.74 0 0 0
20/09/2017
6.84
 31,000 6.32 6.84 6.32 0 0 0
19/09/2017
6.49
 0 6.49 6.49 6.49 0 0 0
18/09/2017
6.49
 23,500 6.49 6.49 6.49 0 0 0
15/09/2017
6.32
 29,500 6.32 6.32 5.97 0 0 0
14/09/2017
6.32
 0 6.32 6.32 6.32 0 0 0
13/09/2017
6.32
 3,000 6.32 6.32 6.32 0 0 0
12/09/2017
6.42
 3,000 6.49 6.49 6.42 0 0 0
11/09/2017
6.95
 6,000 6.95 6.95 6.32 0 0 0
08/09/2017
6.95
 0 6.95 6.95 6.95 0 0 0
07/09/2017
6.88
 21,600 6.95 6.95 6.88 0 0 0
06/09/2017
7.20
 8,700 6.56 7.20 6.49 0 0 0
05/09/2017
6.56
 0 6.56 6.56 6.56 0 0 0
01/09/2017
6.84
 25,600 6.49 6.84 6.49 0 0 0
31/08/2017
6.49
 29,850 6.49 6.95 6.32 0 0 0
30/08/2017
6.98
 0 6.98 6.98 6.98 0 0 0
29/08/2017
6.98
 8,800 6.98 6.98 6.98 0 0 0
28/08/2017
6.77
 0 6.77 6.77 6.77 0 0 0
25/08/2017
6.77
 0 6.77 6.77 6.77 0 0 0
24/08/2017
6.77
 0 6.77 6.77 6.77 0 0 0
23/08/2017
6.67
 8,400 6.67 6.84 6.67 0 0 0
22/08/2017
6.84
 1,500 6.67 6.84 6.67 0 0 0
21/08/2017
6.32
 7,400 6.32 6.88 6.32 0 0 0
18/08/2017
6.84
 1,000 6.84 6.84 6.84 0 0 0
17/08/2017
6.84
 5,515 6.84 6.84 6.84 0 0 0
16/08/2017
6.84
 0 6.84 6.84 6.84 0 0 0
15/08/2017
6.84
 4,500 6.84 6.84 6.84 0 0 0
14/08/2017
6.49
 100 6.49 6.49 6.49 0 0 0
11/08/2017
6.84
 5,500 6.84 6.84 6.84 0 0 0

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