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)
18/11/2016
2.60
 12,000 2.57 2.60 2.50 0 0 0
17/11/2016
2.57
 30,900 2.46 2.57 2.50 0 0 0
16/11/2016
2.46
 32,000 2.57 2.57 2.46 0 0 0
15/11/2016
2.57
 41,400 2.55 2.57 2.50 0 0 0
14/11/2016
2.55
 11,500 2.55 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 2.50 2.53 2.50 0 0 0
09/11/2016
2.50
 13,600 2.50 2.62 2.50 0 0 0
08/11/2016
2.50
 15,800 2.53 2.53 2.50 0 0 0
07/11/2016
2.53
 15,400 2.53 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 2.48 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 2.57 2.50 2.50 0 0 0
27/10/2016
2.57
 15,010 2.57 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 2.48 2.69 2.57 0 0 0
21/10/2016
2.48
 10,000 2.48 2.48 2.48 0 0 0
20/10/2016
2.48
 7,500 2.55 2.55 2.48 0 0 0
19/10/2016
2.55
 0 2.55 2.55 2.55 0 0 0
18/10/2016
2.55
 1,000 2.50 2.55 2.55 0 0 0
17/10/2016
2.50
 2,000 2.43 2.50 2.48 0 0 0
14/10/2016
2.43
 27,500 2.57 2.57 2.39 0 0 0
13/10/2016
2.57
 2,500 2.48 2.57 2.55 0 0 0
12/10/2016
2.48
 5,000 2.57 2.57 2.48 0 0 0
11/10/2016
2.57
 0 2.57 2.57 2.57 0 0 0
10/10/2016
2.57
 0 2.57 2.57 2.57 0 0 0
07/10/2016
2.57
 0 2.57 2.57 2.57 0 0 0
06/10/2016
2.57
 0 2.57 2.57 2.57 0 0 0
05/10/2016
2.57
 0 2.57 2.57 2.57 0 0 0
04/10/2016
2.57
 6 2.57 2.57 2.57 0 0 0
03/10/2016
2.57
 300 2.53 2.57 2.57 0 0 0
30/09/2016
2.53
 9,500 2.57 2.57 2.50 0 0 0
29/09/2016
2.57
 30,900 2.57 2.57 2.48 0 0 0
28/09/2016
2.57
 12,400 2.50 2.57 2.50 0 0 0
27/09/2016
2.50
 11,100 2.48 2.55 2.50 0 0 0
26/09/2016
2.48
 12,200 2.43 2.55 2.48 0 0 0
23/09/2016
2.43
 61,000 2.57 2.60 2.43 0 0 0
22/09/2016
2.57
 8,000 2.60 2.67 2.57 0 0 0
21/09/2016
2.60
 17,000 2.48 2.60 2.50 0 0 0
20/09/2016
2.48
 10,000 2.48 2.48 2.48 0 0 0
19/09/2016
2.48
 5,500 2.46 2.48 2.46 0 0 0
16/09/2016
2.46
 8,000 2.50 2.50 2.46 0 0 0
15/09/2016
2.50
 7,500 2.64 2.64 2.50 0 0 0
14/09/2016
2.64
 0 2.64 2.64 2.64 0 0 0
13/09/2016
2.64
 500 2.62 2.64 2.64 0 0 0
12/09/2016
2.62
 4,000 2.57 2.62 2.53 0 0 0
09/09/2016
2.57
 10,300 2.50 2.57 2.53 0 0 0
08/09/2016
2.50
 12,700 2.50 2.50 2.48 0 0 0
07/09/2016
2.50
 19,600 2.43 2.55 2.48 0 0 0
06/09/2016
2.43
 26,000 2.46 2.48 2.43 0 0 0
05/09/2016
2.46
 14,300 2.43 2.48 2.46 0 0 0
01/09/2016
2.43
 6,500 2.46 2.46 2.43 0 0 0
31/08/2016
2.46
 17,000 2.46 2.48 2.46 0 0 0
30/08/2016
2.46
 35,000 2.67 2.67 2.46 0 0 0
29/08/2016
2.67
 51,200 2.50 2.67 2.53 0 0 0
26/08/2016
2.50
 10,700 2.50 2.50 2.50 0 0 0
25/08/2016
2.50
 13,600 2.53 2.53 2.50 0 0 0
24/08/2016
2.53
 8,000 2.53 2.53 2.50 0 0 0
23/08/2016
2.53
 23,900 2.48 2.53 2.50 0 0 0
22/08/2016
2.48
 33,500 2.60 2.60 2.48 0 0 0
19/08/2016
2.60
 20,300 2.67 2.67 2.53 0 0 0
18/08/2016
2.67
 41,700 2.55 2.92 2.55 0 0 0
17/08/2016
2.55
 13,800 2.55 2.57 2.55 0 0 0
16/08/2016
2.55
 10,300 2.60 2.60 2.55 0 0 0
15/08/2016
2.60
 4,100 2.60 2.60 2.55 0 0 0
12/08/2016
2.60
 17,200 2.62 2.62 2.57 0 0 0
11/08/2016
2.62
 13,500 2.62 2.62 2.62 0 0 0
10/08/2016
2.62
 12,000 2.64 2.67 2.62 0 0 0
09/08/2016
2.64
 23,000 2.67 2.67 2.64 0 0 0
08/08/2016
2.67
 12,300 2.67 2.67 2.67 0 0 0
05/08/2016
2.67
 11,000 2.67 2.69 2.67 0 0 0
04/08/2016
2.67
 17,300 2.71 2.71 2.67 0 0 0
03/08/2016
2.71
 18,600 2.71 2.71 2.67 0 0 0
02/08/2016
2.71
 11,500 2.69 2.71 2.69 0 0 0
01/08/2016
2.69
 28,500 2.69 2.71 2.69 0 0 0
29/07/2016
2.69
 14,200 2.71 2.74 2.69 0 0 0
28/07/2016
2.71
 16,000 2.74 2.74 2.71 0 0 0
27/07/2016
2.74
 23,500 2.71 2.74 2.74 0 0 0
26/07/2016
2.71
 14,000 2.74 2.74 2.69 0 0 0
25/07/2016
2.74
 15,800 2.76 2.76 2.71 0 0 0
22/07/2016
2.76
 14,000 2.69 2.76 2.71 0 0 0
21/07/2016
2.69
 25,600 2.69 2.71 2.69 0 0 0
20/07/2016
2.69
 15,200 2.69 2.69 2.64 0 0 0
19/07/2016
2.69
 19,600 2.69 2.71 2.67 0 0 0
18/07/2016
2.69
 23,800 2.71 2.71 2.64 0 0 0
15/07/2016
2.71
 19,900 2.71 2.74 2.69 0 0 0
14/07/2016
2.71
 21,500 2.69 2.71 2.69 0 0 0
13/07/2016
2.69
 24,100 2.69 2.74 2.69 0 0 0
12/07/2016
2.69
 18,900 2.69 2.74 2.69 0 0 0
11/07/2016
2.69
 22,200 2.71 2.74 2.57 0 0 0
08/07/2016
2.71
 34,200 2.76 2.76 2.71 0 0 0
07/07/2016
2.76
 34,300 2.76 2.78 2.71 0 0 0
06/07/2016
2.76
 30,400 2.74 2.78 2.74 0 0 0
05/07/2016
2.74
 40,200 2.78 2.81 2.71 0 0 0
04/07/2016
2.78
 37,800 2.76 2.78 2.74 0 0 0
01/07/2016
2.76
 65,300 2.78 2.81 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |