CTCP Tập đoàn Đầu tư I.P.A (ipa)

12.70
-0.10
(-0.78%)
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
(2024-10-22) 		-0.70 -5.22% 1,762,973 8,500 0.1
12.70
13.50
12.70
2 tháng
(2024-09-23) 		-0.50 -3.79% 5,592,601 100 -0.0
12.70
14
12.70
3 tháng
(2024-08-23) 		-0.90 -6.62% 7,976,048 7,500 0.1
12.70
14
12.70
6 tháng
(2024-05-27) 		-1.20 -8.63% 18,631,569 -25,100 -0.4
12.70
14.80
12.70
12 tháng
(2023-11-27) 		-2.10 -14.19% 58,346,593 13,653 0.2
12.70
17.40
12.70
24 tháng
(2022-12-02) 		-1.80 -12.41% 150,863,776 39,000 0.3
10.70
21.40
12.70
36 tháng
(2021-12-07) 		-44.38 -77.75% 274,561,598 40,100 0.3
8.10
58.92
12.70
60 tháng
(2019-12-18) 		4.78 60.42% 322,066,665 40,900 0.1
5
61.08
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
21
 810,400 19.80 21 19.40 0 0 0
11/09/2023
19.80
 1,316,800 21.10 21.40 19.80 7,900 0 0.2
08/09/2023
21.10
 651,200 21.40 21.60 21.10 0 0 0
07/09/2023
21.40
 1,058,400 20.80 21.90 20.80 0 2 -0.0
06/09/2023
20.80
 891,600 20.30 20.90 20 0 0 0
05/09/2023
20.30
 1,060,000 20.70 21.30 20.10 2,000 0 0.0
31/08/2023
20.70
 760,500 21 21.30 20.60 0 0 0
30/08/2023
21
 1,286,700 20.40 21.30 19.80 0 0 0
29/08/2023
20.40
 1,371,800 20.60 20.90 19.70 0 0 0
28/08/2023
20.60
 926,800 20.40 20.60 19.90 0 0 0
25/08/2023
20.40
 1,278,600 19.70 20.50 19.50 0 0 0
24/08/2023
19.70
 1,113,100 19.70 20.30 19.10 6,000 0 0.1
23/08/2023
19.70
 985,200 19.60 21 19.70 3,000 0 0.1
22/08/2023
19.60
 1,869,100 17.90 19.60 17.10 0 0 0
21/08/2023
17.90
 1,008,100 17.10 18.20 17.10 0 1,500 -0.0
18/08/2023
17.10
 2,141,600 18.10 19.30 16.30 0 0 0
17/08/2023
18.10
 1,534,700 17.70 18.80 17.80 0 0 0
16/08/2023
17.70
 730,000 18.10 18.30 17.40 0 0 0
15/08/2023
18.10
 1,522,500 17.30 18.40 17.40 0 5,100 -0.1
14/08/2023
17.30
 983,500 16.20 17.30 16.20 0 0 0
11/08/2023
16.20
 575,000 16.30 16.30 15.50 32 0 0.0
10/08/2023
16.30
 384,500 16.50 16.60 16.20 0 0 0
09/08/2023
16.50
 499,500 16.50 16.80 16.20 5,011 0 0.1
08/08/2023
16.50
 524,200 16.90 17.20 16.40 0 0 0
07/08/2023
16.90
 420,900 16.90 17.20 16.70 0 0 0
04/08/2023
16.90
 472,800 16.50 17 16.40 30 0 0.0
03/08/2023
16.50
 524,200 16.90 17.10 16.40 0 0 0
02/08/2023
16.90
 455,000 16.60 16.90 16.50 0 0 0
01/08/2023
16.60
 1,049,300 17.40 18 16.60 0 0 0
31/07/2023
17.40
 1,017,900 17 17.50 16.60 29 0 0.0
28/07/2023
17
 1,127,700 16.40 17.20 16.40 0 0 0
27/07/2023
16.40
 996,400 16 16.80 16 0 0 0
26/07/2023
16
 798,100 15.50 16 15.30 0 0 0
25/07/2023
15.50
 400,000 15.50 15.80 15.20 0 0 0
24/07/2023
15.50
 469,800 15.60 16 15.40 0 0 0
21/07/2023
15.60
 621,500 14.80 15.60 14.80 0 0 0
20/07/2023
14.80
 249,200 14.60 14.80 14.40 3,400 0 0.0
19/07/2023
14.60
 356,000 14.40 14.70 14.30 0 0 0
18/07/2023
14.40
 280,200 14.40 14.60 14.10 0 0 0
17/07/2023
14.40
 223,000 14.50 14.80 14.30 0 0 0
14/07/2023
14.50
 310,600 14.20 14.60 14.20 0 0 0
13/07/2023
14.20
 273,100 13.70 14.30 13.70 0 500 -0.0
12/07/2023
13.70
 217,600 13.90 14 13.60 0 0 0
11/07/2023
13.90
 316,000 14 14.30 13.80 0 600 -0.0
10/07/2023
14
 403,700 14.20 14.50 13.70 0 0 0
07/07/2023
14.20
 720,800 14 14.40 13.30 0 3,500 -0.0
06/07/2023
14
 2,124,000 15.50 15.50 14 0 0 0
05/07/2023
15.50
 169,210 15.70 16.10 15.50 0 0 0
04/07/2023
15.70
 165,626 15.20 15.70 15.10 0 0 0
03/07/2023
15.20
 108,425 15 15.30 15 0 0 0
30/06/2023
15
 248,200 15.10 15.30 14.90 0 0 0
29/06/2023
15.10
 173,316 15.90 16.10 15.10 4,600 0 0.1
28/06/2023
15.90
 363,706 16.30 16.70 15.80 0 1,500 -0.0
27/06/2023
16.30
 117,642 15.90 16.40 15.80 0 1,300 -0.0
26/06/2023
15.90
 497,197 16.50 16.70 15.30 0 1,400 -0.0
23/06/2023
16.50
 221,954 16.60 17 16.50 0 0 0
22/06/2023
16.60
 101,820 16.70 16.90 16.60 0 0 0
21/06/2023
16.70
 247,052 16.20 16.90 16.20 0 0 0
20/06/2023
16.20
 222,580 16.40 16.70 16 0 0 0
19/06/2023
16.40
 218,200 16.20 16.90 16.30 0 0 0
16/06/2023
16.20
 1,350,226 16.90 18 16.20 4,200 0 0.1
15/06/2023
16.90
 224,797 17 17.10 16.60 0 0 0
14/06/2023
17
 341,244 17.10 17.40 16.80 0 0 0
13/06/2023
17.10
 224,964 17.30 17.40 17.10 0 0 0
12/06/2023
17.30
 131,700 17 17.70 16.90 0 0 0
09/06/2023
17
 109,061 17 17.10 16.90 0 0 0
08/06/2023
17
 539,960 18.10 18.20 17 0 10,000 -0.2
07/06/2023
18.10
 289,611 18 18.20 17.30 0 20,000 -0.4
06/06/2023
18
 636,852 16.70 18 16.20 0 19,900 -0.4
05/06/2023
16.70
 223,870 16.90 17.30 16.60 0 0 0
02/06/2023
16.90
 250,701 17.20 17.50 16.80 0 0 0
01/06/2023
17.20
 341,665 16.80 17.50 16.40 0 0 0
31/05/2023
16.80
 425,201 17 17.50 16.70 0 0 0
30/05/2023
17
 276,728 16.20 17 16 0 0 0
29/05/2023
16.20
 505,993 14.80 16.20 14.70 0 20,000 -0.3
26/05/2023
14.80
 150,400 14.50 14.80 14.40 0 0 0
25/05/2023
14.50
 317,912 14.70 14.70 14.20 0 0 0
24/05/2023
14.70
 159,600 14.70 15 14.60 0 0 0
23/05/2023
14.70
 278,102 14.60 15 14.20 0 1,200 -0.0
22/05/2023
14.60
 177,649 14.60 15 14.40 0 0 0
19/05/2023
14.60
 701,943 13.90 14.90 13.90 5,000 0 0.1
18/05/2023
13.90
 286,009 13.60 14 13.50 0 0 0
17/05/2023
13.60
 426,760 13.20 14.20 13.10 0 0 0
16/05/2023
13.20
 148,339 13.30 13.40 12.80 0 0 0
15/05/2023
13.30
 342,100 13.50 14.10 13.30 1,200 0 0.0
12/05/2023
13.50
 381,300 13.30 13.50 12.80 0 0 0
11/05/2023
13.30
 594,700 12.40 13.70 13 0 0 0
10/05/2023
12.40
 228,444 11.70 12.50 11.70 0 0 0
09/05/2023
11.70
 73,500 11.40 11.70 11.40 0 0 0
08/05/2023
11.40
 94,744 11.20 11.50 11.10 0 0 0
05/05/2023
11.20
 75,431 11.10 11.20 10.90 200 0 0.0
04/05/2023
11.10
 110,360 11.30 11.30 11 0 0 0
28/04/2023
11.30
 67,026 11.20 11.60 11.10 0 0 0
27/04/2023
11.20
 37,300 11.20 11.40 11 0 0 0
26/04/2023
11.20
 69,982 11.20 11.30 11 0 0 0
25/04/2023
11.20
 95,502 11.40 11.50 11.10 0 0 0
24/04/2023
11.40
 70,136 11.40 11.50 11.30 0 0 0
21/04/2023
11.40
 56,920 11.40 11.50 11.30 0 0 0
20/04/2023
11.40
 32,301 11.40 11.50 10.30 0 0 0
19/04/2023
11.40
 86,600 11.50 11.70 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |