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)
20/03/2017
2.98
 29,400 3.02 3.12 2.98 0 0 0
17/03/2017
2.98
 6,300 2.98 2.98 2.98 0 0 0
16/03/2017
2.98
 9,000 3.02 3.02 2.98 0 0 0
15/03/2017
2.98
 8,000 2.98 2.98 2.98 0 0 0
14/03/2017
2.95
 12,200 2.95 2.98 2.95 0 0 0
13/03/2017
2.98
 9,000 3.02 3.02 2.98 0 0 0
10/03/2017
3.02
 8,900 3.02 3.02 3.02 0 0 0
09/03/2017
3.02
 1,300 3.02 3.02 3.02 0 0 0
08/03/2017
3.02
 1,500 3.02 3.02 3.02 0 0 0
07/03/2017
3.02
 14,800 3.02 3.02 3.02 0 0 0
06/03/2017
3.02
 9,200 3.02 3.02 3.02 0 0 0
03/03/2017
3.02
 7,000 2.98 3.02 2.98 0 0 0
02/03/2017
3.02
 12,800 2.98 3.02 2.98 0 0 0
01/03/2017
3.02
 6,500 3.02 3.02 2.98 0 0 0
28/02/2017
2.98
 6,500 3.02 3.02 2.98 0 0 0
27/02/2017
3.02
 11,800 3.02 3.02 2.98 0 0 0
24/02/2017
3.02
 17,000 2.98 3.02 2.98 0 0 0
23/02/2017
3.02
 11,000 2.98 3.02 2.98 0 0 0
22/02/2017
3.02
 10,500 2.98 3.02 2.98 0 0 0
21/02/2017
2.98
 13,700 3.02 3.02 2.84 0 0 0
20/02/2017
3.02
 6,500 3.02 3.02 3.02 0 0 0
17/02/2017
3.02
 9,100 3.02 3.02 3.02 0 0 0
16/02/2017
3.02
 30,800 3.02 3.05 3.02 0 0 0
15/02/2017
3.02
 0 3.02 3.02 3.02 0 0 0
14/02/2017
3.02
 43,000 2.98 3.02 2.98 0 0 0
13/02/2017
2.95
 75,000 3.02 3.02 2.95 0 0 0
10/02/2017
2.95
 12,000 2.95 2.95 2.95 0 0 0
09/02/2017
2.95
 27,800 2.95 2.95 2.88 0 0 0
08/02/2017
2.95
 17,500 2.91 2.98 2.91 0 0 0
07/02/2017
2.98
 21,900 2.91 3.02 2.88 0 0 0
06/02/2017
2.95
 0 2.95 2.95 2.95 0 0 0
03/02/2017
2.95
 100 2.95 2.95 2.95 0 0 0
02/02/2017
2.81
 800 2.88 2.88 2.81 0 0 0
25/01/2017
2.95
 7,600 2.81 3.02 2.81 0 0 0
24/01/2017
2.88
 8,500 2.91 2.91 2.88 0 0 0
23/01/2017
2.91
 4,800 2.98 2.98 2.91 0 0 0
20/01/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
20/01/2017
3.02
 1,600 3.02 3.02 3.02 0 0 0
19/01/2017
2.95
 7,500 3.00 3.02 2.95 0 0 0
18/01/2017
3.04
 1,000 3.02 3.04 3.02 0 0 0
17/01/2017
2.81
 1,500 2.81 2.81 2.81 0 0 0
16/01/2017
2.81
 150,700 2.83 2.83 2.78 0 0 0
13/01/2017
2.81
 13,200 3.04 3.04 2.81 0 0 0
12/01/2017
3.02
 100 3.02 3.02 3.02 0 0 0
11/01/2017
2.95
 200 2.95 2.95 2.95 0 0 0
10/01/2017
2.97
 5,100 2.97 2.97 2.97 0 0 0
09/01/2017
2.97
 5,100 3.39 3.39 2.97 0 0 0
06/01/2017
2.95
 7,100 3.04 3.42 2.95 0 0 0
05/01/2017
2.97
 3,100 2.97 2.97 2.97 0 0 0
04/01/2017
2.81
 5,900 2.97 2.97 2.81 0 0 0
03/01/2017
2.88
 0 2.88 2.88 2.88 0 0 0
30/12/2016
2.90
 4,600 2.81 2.90 2.81 0 0 0
29/12/2016
2.81
 8,100 2.81 2.90 2.81 0 0 0
28/12/2016
2.81
 1,100 2.81 2.81 2.81 0 0 0
27/12/2016
2.90
 3,100 2.76 2.90 2.76 0 0 0
26/12/2016
2.83
 100 2.83 2.83 2.83 0 0 0
23/12/2016
2.92
 1,800 2.81 2.92 2.81 0 0 0
22/12/2016
2.92
 7,000 2.81 2.92 2.81 0 0 0
21/12/2016
2.90
 1,700 2.90 2.90 2.90 0 0 0
20/12/2016
2.85
 7,300 2.85 2.90 2.85 0 0 0
19/12/2016
2.83
 9,000 2.85 2.85 2.81 0 0 0
16/12/2016
2.69
 24,000 2.95 2.95 2.69 0 0 0
15/12/2016
2.76
 4,000 2.74 2.76 2.74 0 0 0
14/12/2016
2.74
 11,400 2.69 2.74 2.62 0 0 0
13/12/2016
2.74
 22,400 2.57 2.74 2.57 0 0 0
12/12/2016
2.57
 16,000 2.55 2.69 2.55 0 0 0
09/12/2016
2.57
 44,000 2.57 2.57 2.57 0 0 0
08/12/2016
2.57
 700 2.57 2.57 2.57 0 0 0
07/12/2016
2.57
 68,000 2.53 2.64 2.53 0 0 0
06/12/2016
2.60
 14,600 2.53 2.60 2.53 0 0 0
05/12/2016
2.57
 21,400 2.53 2.64 2.53 0 0 0
02/12/2016
2.60
 6,500 2.57 2.60 2.57 0 0 0
01/12/2016
2.60
 47,000 2.48 2.64 2.48 0 0 0
30/11/2016
2.53
 8,600 2.50 2.53 2.50 0 0 0
29/11/2016
2.53
 12,300 2.48 2.53 2.48 0 0 0
28/11/2016
2.53
 7,400 2.50 2.55 2.50 0 0 0
25/11/2016
2.53
 11,000 2.55 2.57 2.53 0 0 0
24/11/2016
2.53
 15,300 2.50 2.53 2.50 0 0 0
23/11/2016
2.55
 12,600 2.50 2.57 2.50 0 0 0
22/11/2016
2.57
 24,000 2.50 2.57 2.50 0 0 0
21/11/2016
2.55
 14,800 2.60 2.60 2.50 0 0 0
18/11/2016
2.60
 12,000 2.50 2.60 2.50 0 0 0
17/11/2016
2.57
 30,900 2.50 2.57 2.50 0 0 0
16/11/2016
2.46
 32,000 2.50 2.50 2.46 0 0 0
15/11/2016
2.57
 41,400 2.50 2.57 2.50 0 0 0
14/11/2016
2.55
 11,500 2.50 2.55 2.48 0 0 0
11/11/2016
2.55
 14,000 2.50 2.55 2.50 0 0 0
10/11/2016
2.50
 11,000 2.53 2.53 2.50 0 0 0
09/11/2016
2.50
 13,600 2.57 2.62 2.50 0 0 0
08/11/2016
2.50
 15,800 2.50 2.53 2.50 0 0 0
07/11/2016
2.53
 15,400 2.50 2.57 2.50 0 0 0
04/11/2016
2.53
 19,400 2.50 2.53 2.50 0 0 0
03/11/2016
2.50
 17,500 2.48 2.57 2.48 0 0 0
02/11/2016
2.48
 19,600 2.48 2.55 2.46 0 0 0
01/11/2016
2.48
 19,000 2.50 2.53 2.48 0 0 0
31/10/2016
2.48
 11,600 2.50 2.57 2.48 0 0 0
28/10/2016
2.50
 0 2.50 2.50 2.50 0 0 0
27/10/2016
2.57
 15,010 2.48 2.57 2.46 0 0 0
26/10/2016
2.57
 0 2.57 2.57 2.57 0 0 0
25/10/2016
2.57
 4,000 2.57 2.57 2.57 0 0 0
24/10/2016
2.57
 20,000 2.57 2.69 2.57 0 0 0

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