CTCP Tập đoàn Đầu tư I.P.A (ipa)

14.50
0.80
(5.84%)
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
(2025-05-05) 		0.90 7.03% 3,111,700 8,100 -0.1
12.40
14.50
14.50
2 tháng
(2025-04-04) 		1 7.87% 6,555,900 3,100 -0.2
10.90
14.50
14.50
3 tháng
(2025-03-05) 		1.20 9.60% 13,615,100 800 -0.2
10.90
14.70
14.50
6 tháng
(2024-12-05) 		0.70 5.38% 21,780,513 -42,200 -0.7
10.10
14.70
14.50
12 tháng
(2024-06-10) 		-1 -6.80% 38,634,023 -66,800 -1.1
10.10
14.80
14.50
24 tháng
(2023-06-14) 		-3.30 -19.41% 150,432,996 -10,200 -0.1
10.10
21.40
14.50
36 tháng
(2022-06-20) 		-3.90 -22.16% 213,029,883 -8,300 -0.5
8.10
24.20
14.50
60 tháng
(2020-06-29) 		5.58 68.62% 344,532,224 -7,500 -0.7
5
61.08
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2024
17.20
 669,962 17.30 17.30 16.70 8,400 2,300 0.1
14/03/2024
17.10
 836,170 17.40 17.70 17 2,200 14,600 -0.2
13/03/2024
17.40
 708,520 16.80 17.40 16.50 5,700 0 0.1
12/03/2024
16.70
 512,615 16.70 16.90 16.60 2,300 34,800 -0.5
11/03/2024
16.70
 507,271 17.10 17.40 16.50 2,900 3,600 -0.0
08/03/2024
17.10
 725,380 17.50 18 17.10 900 0 0.0
07/03/2024
17.30
 577,923 17.20 17.50 16.70 0 54,000 -0.9
06/03/2024
17.10
 598,154 17.30 17.70 16.70 0 0 0
05/03/2024
17.30
 503,254 17.40 17.40 16.90 2,000 20,900 -0.3
04/03/2024
17.40
 596,645 17.40 17.90 17.10 0 0 0
01/03/2024
17
 1,029,670 16.20 17.20 16.10 4,700 0 0.1
29/02/2024
16
 317,857 15.90 16.20 15.80 2,900 3,100 -0.0
28/02/2024
15.90
 155,160 16.20 16.20 15.70 0 4,500 -0.1
27/02/2024
16.10
 210,643 15.90 16.20 15.80 0 0 0
26/02/2024
15.90
 226,683 15.60 16.20 15.50 4,400 446 0.1
23/02/2024
15.60
 512,204 16.50 16.50 15.50 0 3,601 -0.1
22/02/2024
16.20
 231,187 16.20 16.30 16 0 100 -0.0
21/02/2024
16.20
 342,610 16.40 16.40 16 0 0 0
20/02/2024
16.40
 404,922 16.70 16.70 16.20 0 0 0
19/02/2024
16.50
 221,093 16.60 16.70 16.30 0 1,900 -0.0
16/02/2024
16.60
 499,896 16.40 16.70 16.40 2,200 0 0.0
15/02/2024
16.40
 596,086 16.10 16.70 16.10 0 3,900 -0.1
07/02/2024
16.10
 734,328 15.60 16.40 15.60 0 0 0
06/02/2024
15.50
 148,062 15.70 15.70 15.50 0 0 0
05/02/2024
15.60
 306,516 15.50 15.80 15.30 0 0 0
02/02/2024
15.40
 230,351 15.50 15.60 15.30 100 0 0.0
01/02/2024
15.20
 166,051 15.40 15.50 15.20 0 0 0
31/01/2024
15.40
 255,506 15.50 15.80 15.40 1,900 2,900 -0.0
30/01/2024
15.40
 92,331 15.30 15.40 15.10 8,900 5,900 0.0
29/01/2024
15.30
 94,100 15.20 15.40 15.10 0 0 0
26/01/2024
15.20
 117,221 15.40 15.40 15.10 0 0 0
25/01/2024
15.30
 46,562 15.40 15.50 15.20 0 2,300 -0.0
24/01/2024
15.40
 129,212 15.50 15.60 15.30 0 0 0
23/01/2024
15.50
 113,617 15.50 15.50 15.40 0 200 -0.0
22/01/2024
15.50
 323,066 15.30 15.70 15.30 700 0 0.0
19/01/2024
15.30
 78,227 15.60 15.60 15.20 0 0 0
18/01/2024
15.40
 50,760 15.20 15.40 15.20 0 100 -0.0
17/01/2024
15.20
 160,232 15.10 15.60 15 3,100 0 0.0
16/01/2024
15.10
 112,913 15.10 15.20 14.90 0 0 0
15/01/2024
15
 205,620 15.30 15.40 15 0 0 0
12/01/2024
15.20
 308,076 15.60 15.60 15 0 0 0
11/01/2024
15.60
 259,240 15.60 15.80 15.50 0 0 0
10/01/2024
15.60
 253,851 15.70 15.90 15.50 0 0 0
09/01/2024
15.80
 185,960 15.80 15.80 15.60 0 0 0
08/01/2024
15.80
 198,250 15.70 16 15.60 0 9,200 -0.1
05/01/2024
15.70
 212,381 15.70 15.80 15.50 0 0 0
04/01/2024
15.70
 469,220 15.80 16.10 15.70 0 0 0
03/01/2024
15.80
 132,582 15.60 15.80 15.60 0 0 0
02/01/2024
15.70
 234,420 15.90 16 15.40 9,200 0 0.1
29/12/2023
15.90
 209,152 15.60 16 15.60 0 0 0
28/12/2023
15.60
 167,721 15.80 15.90 15.60 0 0 0
27/12/2023
15.70
 415,040 16.10 16.20 15.70 0 0 0
26/12/2023
16
 335,909 16.20 16.30 15.80 0 0 0
25/12/2023
16.20
 225,144 16.40 16.40 16.10 0 0 0
22/12/2023
16.30
 750,462 15.70 16.50 15.40 0 0 0
21/12/2023
15.80
 276,100 15.60 15.80 15.60 0 6,300 -0.1
20/12/2023
15.70
 242,520 15.50 15.80 15.30 0 0 0
19/12/2023
15.50
 224,510 15.20 15.50 15 0 0 0
18/12/2023
15
 93,408 15.30 15.30 15 0 0 0
15/12/2023
15.30
 204,300 15.10 15.60 15.10 0 0 0
14/12/2023
15.30
 286,200 15.30 15.60 15 11,400 0 0.2
13/12/2023
15.30
 254,761 15.80 16 15 0 0 0
12/12/2023
15.80
 271,900 16 16 15.50 100,800 0 1.6
11/12/2023
15.60
 276,040 15.20 15.80 14.10 0 0 0
08/12/2023
15.60
 205,406 15.70 15.80 15.50 0 0 0
07/12/2023
15.70
 667,031 16.20 16.50 15.20 5,200 0 0.1
06/12/2023
16.10
 338,150 15.70 16.10 15.70 0 0 0
05/12/2023
15.70
 331,578 16 16.20 15.70 0 0 0
04/12/2023
15.90
 537,096 15 16 15 0 2,800 -0.0
01/12/2023
14.80
 174,120 15 15.20 14.70 0 2,200 0
30/11/2023
15
 286,820 15.10 15.30 14.90 0 0 0
29/11/2023
15.10
 151,810 15.10 15.30 15 0 0 0
28/11/2023
15
 273,300 15 15.10 14.30 0 0 0
27/11/2023
14.80
 123,701 15.30 15.30 14.80 0 0 0
24/11/2023
15.20
 364,300 15.30 15.30 14.50 0 0 0
23/11/2023
15
 549,633 15.90 16 15 3,600 0 0.1
22/11/2023
15.70
 237,389 15.70 15.80 15.40 0 0 0
21/11/2023
15.70
 334,235 15.30 15.80 15.20 4,100 0 0.1
20/11/2023
15.10
 368,621 14.70 15.40 14.50 0 0 0
17/11/2023
14.90
 545,912 15.60 15.80 14.70 0 3,700 -0.1
16/11/2023
15.50
 296,900 15.30 15.50 15.10 0 0 0
15/11/2023
15.30
 660,378 15.60 15.80 15.20 0 16,300 -0.3
14/11/2023
15
 278,770 14.90 15.20 14.80 0 0 0
13/11/2023
14.70
 318,732 14.80 15.10 14.60 0 1,700 -0.0
10/11/2023
14.80
 696,211 15.20 15.60 14.70 0 0 0
09/11/2023
15.20
 446,907 15 15.80 14.90 13,300 9,000 0.1
08/11/2023
15
 425,502 13.90 15 13.70 14,400 9,900 0.1
07/11/2023
13.90
 213,347 14.10 14.20 13.60 4,200 5,100 0
06/11/2023
14
 290,812 14 14.30 13.90 8,200 6,800 0.0
03/11/2023
13.90
 305,200 14.10 14.50 13.80 6,000 4,100 0.0
02/11/2023
14.10
 444,300 13.20 14.30 13.30 2,500 5,000 -0.0
01/11/2023
13.20
 308,400 12.60 13.40 12 6,800 27,800 -0.3
31/10/2023
12.60
 266,900 13.20 13.50 12.60 9,100 0 0.1
30/10/2023
13.20
 167,300 14 14.10 13.20 4,800 0 0.1
27/10/2023
14
 398,600 14 14.50 13.20 0 0 0
26/10/2023
14
 1,058,700 15.50 15.50 14 0 0 0
25/10/2023
15.50
 237,900 15.50 16 15.40 0 0 0
24/10/2023
15.50
 242,800 15.10 15.50 15.10 0 0 0
23/10/2023
15.10
 156,700 15.60 15.60 15.10 10,000 0 0.2
20/10/2023
15.60
 319,000 14.80 15.80 14.20 0 8,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |