CTCP Tập đoàn Đầu tư I.P.A (ipa)

12.90
0.20
(1.57%)
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
(2026-08-19) 		-0.60 -4.54% 1,210,600 2,400 0.0
12.40
18.30
12.90
2 tháng
(2026-07-20) 		0.18 1.42% 1,932,500 7,100 0.1
12.17
18.30
12.90
3 tháng
(2026-06-22) 		-0.60 -4.54% 3,379,200 14,400 0.2
12.17
18.30
12.90
6 tháng
(2026-03-23) 		-0.26 -1.98% 6,825,400 16,100 0.2
11.04
18.30
12.90
12 tháng
(2025-09-23) 		-4.78 -27.34% 31,648,400 -315,600 -6.8
11.04
18.87
12.90
24 tháng
(2024-09-30) 		1.31 11.49% 119,933,530 -228,400 -4.1
8.78
22.61
12.90
36 tháng
(2023-10-04) 		-1.30 -9.29% 190,414,418 -269,277 -4.9
8.78
22.61
12.90
60 tháng
(2021-10-14) 		-13.06 -50.70% 416,005,796 -244,020 -4.9
7.04
53.12
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
5.93
 3,000 5.93 5.93 5.93 0 0 0
26/01/2018
5.93
 3,000 5.93 5.93 5.93 0 0 0
25/01/2018
5.93
 1,500 5.97 5.97 5.93 0 0 0
24/01/2018
5.97
 3,000 5.97 5.97 5.97 0 0 0
23/01/2018
5.97
 0 5.97 5.97 5.97 0 0 0
22/01/2018
5.97
 100 5.93 5.97 5.97 0 0 0
19/01/2018
5.93
 100 5.93 5.93 5.93 0 100 0.0
18/01/2018
5.93
 4,000 5.97 5.97 5.93 0 0 0
17/01/2018
5.97
 3,590 5.90 5.97 5.97 0 0 0
16/01/2018
5.90
 11,600 6.00 6.00 5.90 0 0 0
15/01/2018
6.00
 1,400 6.00 6.00 6.00 0 0 0
12/01/2018
6.00
 4,200 5.97 6.00 5.97 0 0 0
11/01/2018
5.97
 7,000 5.97 6.04 5.97 0 0 0
10/01/2018
5.97
 7,800 6.32 6.35 5.97 0 0 0
09/01/2018
6.32
 9,000 6.14 6.32 5.97 0 0 0
08/01/2018
6.14
 5,000 6.35 6.35 6.14 0 0 0
05/01/2018
6.35
 0 6.35 6.35 6.35 0 0 0
04/01/2018
6.35
 0 6.14 6.35 6.35 0 0 0
03/01/2018
6.14
 4,000 6.14 6.67 6.14 0 0 0
02/01/2018
6.14
 5,600 6.14 6.28 6.14 0 0 0
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 6.32 6.32 6.28 0 0 0
22/12/2017
6.32
 8,000 6.25 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 6.28 6.39 6.39 0 0 0
19/12/2017
6.28
 11,200 6.32 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 6.28 6.32 6.32 0 0 0
08/12/2017
6.28
 0 6.32 6.28 6.28 0 0 0
07/12/2017
6.32
 10,500 6.35 6.35 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 6.35 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 6.32 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 6.28 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 6.35 6.35 6.32 10 0 0.0
16/11/2017
6.35
 10,000 6.32 6.35 6.35 0 0 0
15/11/2017
6.32
 15,900 6.28 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 6.39 6.39 6.35 0 0 0
07/11/2017
6.39
 10,000 6.32 6.39 6.39 0 0 0
06/11/2017
6.32
 31,600 6.32 6.84 6.32 0 0 0
03/11/2017
6.32
 31,200 6.18 6.88 6.32 0 0 0
02/11/2017
6.18
 3,500 6.39 6.39 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 6.35 6.39 6.39 0 0 0
30/10/2017
6.35
 22,100 6.63 6.91 6.35 0 0 0
27/10/2017
6.63
 0 6.46 6.63 6.63 0 0 0
26/10/2017
6.46
 27,200 6.49 6.91 6.46 0 0 0
25/10/2017
6.49
 13,100 6.49 6.63 6.49 0 0 0
24/10/2017
6.49
 9,000 6.49 6.91 6.49 0 0 0
23/10/2017
6.49
 9,625 6.32 6.49 6.49 0 0 0
20/10/2017
6.32
 100 6.53 6.53 6.32 0 0 0
19/10/2017
6.53
 19,500 6.49 6.95 6.53 0 0 0
18/10/2017
6.49
 2,000 6.53 6.53 6.49 0 0 0
17/10/2017
6.53
 0 6.46 6.53 6.53 0 0 0
16/10/2017
6.46
 18,000 6.39 6.95 6.46 0 0 0
13/10/2017
6.39
 100 6.53 6.53 6.39 0 0 0
12/10/2017
6.53
 13,200 6.49 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 6.49 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 6.42 6.49 6.49 0 0 0
05/10/2017
6.42
 15,000 6.39 6.42 6.42 0 0 0
04/10/2017
6.39
 16,700 6.46 6.88 6.35 0 0 0
03/10/2017
6.46
 18,000 6.42 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 6.28 6.42 6.35 0 0 0
28/09/2017
6.28
 21,500 6.21 6.49 6.28 0 0 0
27/09/2017
6.21
 4,100 7.02 7.02 6.21 0 0 0
26/09/2017
7.02
 2,300 6.74 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 6.84 6.74 6.74 0 0 0
20/09/2017
6.84
 31,000 6.49 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 6.32 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 6.42 6.42 6.32 0 0 0
12/09/2017
6.42
 3,000 6.95 6.95 6.42 0 0 0
11/09/2017
6.95
 6,000 6.95 6.95 6.32 0 0 0

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