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)
30/06/2016
2.78
 110,200 2.74 2.81 2.71 0 0 0
29/06/2016
2.74
 83,200 2.71 2.74 2.69 0 0 0
28/06/2016
2.71
 82,300 2.71 2.74 2.67 0 0 0
27/06/2016
2.71
 63,700 2.69 2.74 2.69 0 0 0
24/06/2016
2.69
 106,000 2.76 2.78 2.64 0 0 0
23/06/2016
2.76
 83,100 2.76 2.81 2.69 0 0 0
22/06/2016
2.76
 107,800 2.76 2.78 2.64 0 0 0
21/06/2016
2.76
 98,800 2.83 2.83 2.74 0 0 0
20/06/2016
2.83
 122,100 2.81 2.88 2.78 0 0 0
17/06/2016
2.81
 178,100 2.57 2.85 2.34 0 0 0
03/06/2009
2.57
 0 2.34 2.57 2.34 0 0 0
02/06/2009
2.34
 0 2.34 2.34 2.34 0 0 0
01/06/2009
2.34
 0 2.34 2.34 2.34 0 0 0
27/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
26/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
25/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
22/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
21/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
20/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
19/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
18/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
15/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
14/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
12/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
11/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
08/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
07/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
06/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
05/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
04/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
29/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
28/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
27/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
24/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
23/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
22/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
21/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
20/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
17/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
16/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
15/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
14/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
13/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
10/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
09/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
08/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
07/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
03/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
02/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
01/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
31/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
30/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
27/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
26/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
25/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
24/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
23/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
20/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
19/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
18/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
17/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
16/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
13/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
12/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
11/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
10/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
09/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
06/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
05/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
04/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
03/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
02/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
27/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
26/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
25/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
24/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
23/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
20/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
19/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
18/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
17/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
16/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
13/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
12/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
11/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
10/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
09/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
06/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
05/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
04/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
03/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
02/02/2009
2.34
 0 2.34 2.34 2.34 0 0 0
23/01/2009
2.34
 0 2.34 2.34 2.34 0 0 0
22/01/2009
2.34
 0 2.34 2.34 2.34 0 0 0
21/01/2009
2.34
 0 2.34 2.34 2.34 0 0 0
20/01/2009
2.34
 0 2.34 2.34 2.34 0 0 0
19/01/2009
2.34
 0 2.34 2.34 2.34 0 0 0
16/01/2009
2.34
 0 2.34 2.34 2.34 0 0 0
15/01/2009
2.34
 0 2.34 2.34 2.34 0 0 0
14/01/2009
2.34
 0 2.34 2.34 2.34 0 0 0

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