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)
18/04/2017
2.91
 51,000 3.05 3.09 2.81 0 0 0
17/04/2017
3.05
 0 2.95 3.05 3.05 0 0 0
14/04/2017
2.95
 29,100 3.09 3.09 2.95 0 0 0
13/04/2017
3.09
 0 3.09 3.09 3.09 0 0 0
12/04/2017
3.09
 0 3.09 3.09 3.09 0 0 0
11/04/2017
3.09
 0 3.09 3.09 3.09 0 0 0
10/04/2017
3.09
 30,300 3.09 3.09 3.05 0 0 0
07/04/2017
3.09
 6,000 3.09 3.09 3.09 0 0 0
05/04/2017
3.09
 1,000 3.09 3.09 3.09 0 0 0
04/04/2017
3.09
 20,000 3.02 3.09 2.95 0 0 0
03/04/2017
3.02
 0 3.02 3.02 3.02 0 0 0
31/03/2017
3.02
 100 3.02 3.02 3.02 0 0 0
30/03/2017
3.02
 5,000 3.02 3.02 3.02 0 0 0
29/03/2017
3.02
 0 3.02 3.02 3.02 0 0 0
28/03/2017
3.02
 21,250 3.02 3.09 3.02 0 0 0
27/03/2017
3.02
 5,000 3.02 3.02 3.02 0 0 0
24/03/2017
3.02
 0 3.02 3.02 3.02 0 0 0
23/03/2017
3.02
 18,000 3.02 3.09 3.02 0 0 0
22/03/2017
3.02
 29,900 2.98 3.12 3.02 0 0 0
21/03/2017
2.98
 15,550 2.98 3.02 2.98 0 0 0
20/03/2017
2.98
 29,400 2.98 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 2.98 3.02 2.98 0 0 0
15/03/2017
2.98
 8,000 2.95 2.98 2.98 0 0 0
14/03/2017
2.95
 12,200 2.98 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 3.02 3.02 2.98 0 0 0
02/03/2017
3.02
 12,800 3.02 3.02 2.98 0 0 0
01/03/2017
3.02
 6,500 2.98 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 3.02 3.02 2.98 0 0 0
23/02/2017
3.02
 11,000 3.02 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 2.95 3.02 2.98 0 0 0
13/02/2017
2.95
 75,000 2.95 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 2.98 2.98 2.91 0 0 0
07/02/2017
2.98
 21,900 2.95 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 2.81 2.95 2.95 0 0 0
02/02/2017
2.81
 800 2.95 2.95 2.81 0 0 0
25/01/2017
2.95
 7,600 2.88 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 3.02 3.02 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 2.95 3.02 3.02 0 0 0
19/01/2017
2.95
 7,500 3.04 3.04 2.95 0 0 0
18/01/2017
3.04
 1,000 2.81 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 2.81 2.83 2.78 0 0 0
13/01/2017
2.81
 13,200 3.02 3.04 2.81 0 0 0
12/01/2017
3.02
 100 2.95 3.02 3.02 0 0 0
11/01/2017
2.95
 200 2.97 2.97 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 2.95 3.39 2.97 0 0 0
06/01/2017
2.95
 7,100 2.97 3.42 2.95 0 0 0
05/01/2017
2.97
 3,100 2.81 2.97 2.97 0 0 0
04/01/2017
2.81
 5,900 2.88 2.97 2.81 0 0 0
03/01/2017
2.88
 0 2.90 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 2.90 2.90 2.81 0 0 0
27/12/2016
2.90
 3,100 2.83 2.90 2.76 0 0 0
26/12/2016
2.83
 100 2.92 2.92 2.83 0 0 0
23/12/2016
2.92
 1,800 2.92 2.92 2.81 0 0 0
22/12/2016
2.92
 7,000 2.90 2.92 2.81 0 0 0
21/12/2016
2.90
 1,700 2.85 2.90 2.90 0 0 0
20/12/2016
2.85
 7,300 2.83 2.90 2.85 0 0 0
19/12/2016
2.83
 9,000 2.69 2.85 2.81 0 0 0
16/12/2016
2.69
 24,000 2.76 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 2.74 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 2.57 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 2.60 2.64 2.53 0 0 0
06/12/2016
2.60
 14,600 2.57 2.60 2.53 0 0 0
05/12/2016
2.57
 21,400 2.60 2.64 2.53 0 0 0
02/12/2016
2.60
 6,500 2.60 2.60 2.57 0 0 0
01/12/2016
2.60
 47,000 2.53 2.64 2.48 0 0 0
30/11/2016
2.53
 8,600 2.53 2.53 2.50 0 0 0
29/11/2016
2.53
 12,300 2.53 2.53 2.48 0 0 0
28/11/2016
2.53
 7,400 2.53 2.55 2.50 0 0 0
25/11/2016
2.53
 11,000 2.53 2.57 2.53 0 0 0
24/11/2016
2.53
 15,300 2.55 2.55 2.50 0 0 0
23/11/2016
2.55
 12,600 2.57 2.57 2.50 0 0 0
22/11/2016
2.57
 24,000 2.55 2.57 2.50 0 0 0
21/11/2016
2.55
 14,800 2.60 2.60 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |