CTCP Tập đoàn Đầu tư I.P.A (ipa)

12.60
0
(0%)
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
(2025-03-31) 		-1.50 -10.64% 4,397,700 -17,100 -0.3
10.90
14.30
12.60
2 tháng
(2025-02-27) 		-0.20 -1.56% 11,097,500 -25,100 -0.3
10.90
14.70
12.60
3 tháng
(2025-02-03) 		1.60 14.55% 14,688,412 -23,000 -0.3
10.90
14.70
12.60
6 tháng
(2024-10-30) 		-0.50 -3.82% 20,426,957 -58,200 -0.8
10.10
14.70
12.60
12 tháng
(2024-05-03) 		-1.20 -8.70% 42,068,767 -92,900 -1.3
10.10
15
12.60
24 tháng
(2023-05-09) 		0.90 7.69% 155,337,660 -83,200 -1.2
10.10
21.40
12.60
36 tháng
(2022-05-16) 		-12.32 -49.43% 220,114,084 -16,400 -0.4
8.10
27.50
12.60
60 tháng
(2020-05-25) 		4.48 55.08% 341,213,824 -15,600 -0.6
5
61.08
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
12.60
 6,100 12.60 12.80 12.60 0 0 0
28/04/2025
12.60
 51,100 12.60 12.90 12.60 0 0 0
25/04/2025
12.70
 99,700 12.70 12.90 12.50 0 700 -0.0
24/04/2025
12.70
 76,800 12.70 12.70 12.40 3,700 0 0.0
23/04/2025
12.70
 29,500 12.60 12.80 12.50 0 6,800 -0.1
22/04/2025
12.60
 563,200 13.20 13.20 12 700 5,700 -0.1
21/04/2025
13.30
 196,300 13 13.40 12.80 0 3,100 -0.0
18/04/2025
13
 366,600 12.70 13.20 12.70 2,700 0 0.0
17/04/2025
12.60
 137,900 12.50 12.70 12.40 9,400 1,500 0.1
16/04/2025
12.50
 136,900 12.60 12.70 12.30 3,500 0 0.0
15/04/2025
12.50
 129,900 12.60 12.80 12.30 0 0 0
14/04/2025
12.90
 295,200 12.50 13 12.30 0 12,900 -0.2
11/04/2025
12.50
 230,600 11.90 12.70 11.90 1,500 700 0.0
10/04/2025
11.90
 63,800 11.80 11.90 11.70 0 0 0
09/04/2025
10.90
 431,800 10.50 11.30 10.40 12,900 0 0.1
08/04/2025
11.50
 146,700 12.70 12.70 11.50 700 0 0.0
04/04/2025
12.70
 281,500 11.70 12.70 11.70 0 8,700 -0.1
03/04/2025
12.90
 487,100 14.20 14.20 12.90 0 13,600 -0.2
02/04/2025
14.30
 169,900 14 14.30 13.80 0 0 0
01/04/2025
14
 424,500 14.10 14.30 13.80 1,500 0 0.0
31/03/2025
14.10
 78,700 14 14.10 13.90 0 0 0
28/03/2025
14.10
 131,200 14.40 14.40 14 0 0 0
27/03/2025
14
 187,100 13.90 14.40 13.90 8,400 300 0.1
26/03/2025
13.90
 238,100 14.30 14.50 13.90 0 0 0
25/03/2025
14.30
 176,600 14.80 14.80 14.30 0 0 0
24/03/2025
14.70
 346,900 14.50 14.70 14.30 0 2,400 -0.0
21/03/2025
14.50
 261,700 14.30 14.80 14.30 0 0 0
20/03/2025
14.40
 330,900 14.40 14.50 14.30 0 0 0
19/03/2025
14.40
 264,200 14.30 14.50 14.10 0 0 0
18/03/2025
14.30
 294,900 14.30 14.50 14.10 1,200 0 0.0
17/03/2025
14.30
 298,600 14.20 14.30 14 300 0 0
14/03/2025
14.20
 394,200 14 14.40 14 0 0 0
13/03/2025
14.20
 492,200 14.30 14.40 14 100 100 -0
12/03/2025
14.30
 722,800 13.80 14.30 13.70 0 0 0
11/03/2025
13.80
 408,900 13.50 13.80 13.20 800 800 0
10/03/2025
13.50
 629,800 13.10 13.60 13.10 5,100 0 0.1
07/03/2025
13
 447,000 12.90 13.10 12.50 0 2,100 -0.0
06/03/2025
12.90
 226,900 12.50 13 12.50 0 400 -0.0
05/03/2025
12.50
 47,000 12.60 12.70 12.50 0 0 0
04/03/2025
12.60
 235,600 11.50 12.70 11.50 0 0 0
03/03/2025
12.70
 241,900 12.80 12.90 12.50 10,800 0 0.1
28/02/2025
12.80
 193,800 12.80 13 12.70 0 1,400 -0.0
27/02/2025
12.80
 129,500 13.10 13.10 12.70 0 27,200 -0.3
26/02/2025
12.90
 343,400 13.10 13.30 12.90 200 4,400 -0.1
25/02/2025
12.80
 302,300 12.80 13.10 12.80 1,400 700 0.0
24/02/2025
12.80
 171,700 11.60 12.90 11.60 0 4,900 -0.1
21/02/2025
12.80
 453,900 12.40 12.90 12.40 1,000 1,500 -0.0
20/02/2025
12.50
 331,200 12.10 12.50 11.90 27,000 400 0.3
19/02/2025
12
 200,900 10.80 12 10.80 1,000 100 0.0
18/02/2025
12
 170,400 11.80 12.10 11.80 0 0 0
17/02/2025
11.90
 254,400 11.80 12.20 11.80 1,100 0 0.0
14/02/2025
11.80
 141,500 11.90 12 11.70 0 0 0
13/02/2025
11.80
 134,500 11.70 12 11.70 2,200 0 0.0
12/02/2025
11.70
 77,249 11.80 12 11.70 0 0 0
11/02/2025
11.70
 108,080 11.90 11.90 11.60 0 0 0
10/02/2025
11.80
 141,209 11.90 11.90 11.60 0 1,000 -0.0
07/02/2025
11.90
 107,491 12 12.10 11.80 0 200 -0.0
06/02/2025
12.10
 382,011 11.70 12.30 11.70 3,200 20,800 -0.2
05/02/2025
11.60
 64,225 10.60 11.90 10.60 0 2,700 -0.0
04/02/2025
11.70
 158,947 11.10 11.80 11 1,400 900 0.0
03/02/2025
11
 47,500 11.10 11.40 10.90 1,200 0 0
24/01/2025
11.10
 73,229 10.90 11.10 10.90 0 0 0
23/01/2025
10.90
 48,702 10.60 11 10.60 0 500 -0.0
22/01/2025
10.70
 85,697 10.90 11.20 10.10 0 200 -0.0
21/01/2025
11.10
 74,286 11.20 11.20 10.80 0 500 -0.0
20/01/2025
11.10
 68,972 11.60 11.70 10.90 3,600 0 0.0
17/01/2025
11.60
 98,911 11.60 11.60 11.30 0 14,100 -0.2
16/01/2025
11.50
 394,327 10.60 11.50 10.60 1,200 10,200 -0.1
15/01/2025
10.50
 68,060 9.10 10.60 9.10 400 1,200 -0.0
14/01/2025
10.10
 135,760 9.50 10.60 9.50 600 500 0.0
13/01/2025
10.50
 201,460 9.70 10.70 9.70 2,000 1,500 0.0
10/01/2025
10.70
 195,271 11.20 11.20 10.70 300 11,600 -0.1
09/01/2025
11.20
 40,207 11.30 11.40 11.20 0 0 0
08/01/2025
11.20
 248,542 11.30 11.40 11 4,400 100 0.0
07/01/2025
11.40
 88,947 11.30 11.60 11.20 100 0 0.0
06/01/2025
11.40
 63,228 11.70 11.70 11.40 1,200 0 0.0
03/01/2025
11.70
 40,800 11.90 11.90 11.60 100 1,000 -0.0
02/01/2025
11.90
 39,242 11.90 12 11.80 0 0 0
31/12/2024
11.90
 76,182 11.90 12 11.70 0 6,400 -0.1
30/12/2024
11.80
 9,204 11.80 11.90 11.80 0 300 -0.0
27/12/2024
11.80
 54,391 12 12 11.70 0 0 0
26/12/2024
12
 105,250 12 12 11.90 200 0 0.0
25/12/2024
11.90
 121,196 11.90 12.20 11.90 2,800 0 0.0
24/12/2024
11.90
 41,320 12 12 11.80 0 0 0
23/12/2024
11.90
 61,849 12 12.10 11.80 100 2,000 -0.0
20/12/2024
11.80
 54,441 11.90 11.90 11.70 100 200 -0.0
19/12/2024
11.90
 59,396 11.90 11.90 11.70 100 0 0.0
18/12/2024
11.90
 36,180 11.90 12 11.90 0 0 0
17/12/2024
11.90
 41,600 12 12 11.90 200 0 0.0
16/12/2024
12
 68,186 11.90 12.10 11.90 1,000 0 0.0
13/12/2024
12
 69,615 12.10 12.10 12 0 0 0
12/12/2024
12.10
 98,701 12.10 12.30 12 1,300 2,000 -0.0
11/12/2024
12.10
 240,242 12.30 12.30 11.90 0 0 0
10/12/2024
12.20
 224,800 12.30 12.40 12 400 0 0.0
09/12/2024
12.30
 94,520 12.40 12.60 12.30 0 400 -0.0
06/12/2024
12.40
 84,480 12.50 12.70 12.30 0 0 0
05/12/2024
13
 266,507 12 13 11.80 5,300 0 0.1
04/12/2024
12
 232,759 12.40 12.50 11.90 400 5,300 -0.1
03/12/2024
12.40
 63,759 12.50 12.60 12.40 0 0 0
02/12/2024
12.50
 62,974 12.70 12.70 12.50 0 0 0
29/11/2024
12.60
 54,026 12.60 12.80 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |