CTCP Tập đoàn Đầu tư I.P.A (ipa)

13.10
-0.10
(-0.76%)
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
(2024-08-19) 		-0.40 -2.96% 2,592,700 -5,800 -0.1
12.80
13.70
13.10
2 tháng
(2024-07-22) 		-0.70 -5.07% 4,602,000 -1,470 -0.0
12.80
14.20
13.10
3 tháng
(2024-06-20) 		-0.80 -5.76% 8,355,200 -25,400 -0.4
12.80
14.20
13.10
6 tháng
(2024-03-22) 		-4 -23.39% 26,496,264 -82,900 -1.4
12.70
17.10
13.10
12 tháng
(2023-09-25) 		-3.10 -19.14% 71,999,916 12,600 0.2
12.60
17.40
13.10
24 tháng
(2022-09-29) 		-4.30 -24.71% 159,922,436 35,000 0.2
8.10
21.40
13.10
36 tháng
(2021-10-04) 		-15.65 -54.43% 298,290,122 33,400 0.1
8.10
61.08
13.10
60 tháng
(2019-10-15) 		7.06 116.83% 316,155,139 36,300 0.1
5
61.08
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/10/2023
14.80
 261,500 14.80 15.40 14.50 5,070 0 0.1
18/10/2023
14.80
 534,000 15 16.30 14.50 20 6,300 -0.1
17/10/2023
15
 275,600 16.50 16.60 15 8,600 0 0.1
16/10/2023
16.50
 320,300 16.60 17 16.20 0 0 0
13/10/2023
16.60
 344,600 16.80 17.20 16.20 0 0 0
12/10/2023
16.80
 471,400 16.80 17.40 16.60 0 5,000 -0.1
11/10/2023
16.80
 329,700 16.40 16.80 16.20 0 0 0
10/10/2023
16.40
 591,600 16.60 17 16.10 11,800 2,000 0.2
09/10/2023
16.60
 392,500 16.30 16.90 16.10 0 0 0
06/10/2023
16.30
 675,500 15.60 16.30 15.30 0 0 0
05/10/2023
15.60
 291,300 16.10 16.60 15.50 2,000 0 0.0
04/10/2023
16.10
 662,500 15.50 16.60 14.70 0 2,400 -0.0
03/10/2023
15.50
 685,800 16.60 16.60 15 4,900 1,000 0.1
02/10/2023
16.60
 253,200 16.20 16.70 16.20 2,000 4,700 -0.0
29/09/2023
16.20
 228,200 16 16.50 16.10 0 0 0
28/09/2023
16
 568,200 16.50 16.70 15.80 1,500 0 0.0
27/09/2023
16.50
 465,400 15.50 16.50 15.20 0 0 0
26/09/2023
15.50
 1,166,800 16.20 17 15.50 0 0 0
25/09/2023
16.20
 1,118,100 18 18.20 16.20 57 0 0.0
22/09/2023
18
 1,310,000 19.90 19.90 18 8,100 0 0.1
21/09/2023
19.90
 604,000 20.60 20.70 19.90 0 100 -0.0
20/09/2023
20.60
 987,400 19.90 20.80 19.60 0 4,300 -0.1
19/09/2023
19.90
 450,900 19.50 20 19.30 0 1,100 0
18/09/2023
19.50
 616,700 19.80 20 19.30 0 3,400 -0.1
15/09/2023
19.80
 579,000 20 20.30 19.50 0 0 0
14/09/2023
20
 1,002,800 20.60 20.60 19.80 0 0 0
13/09/2023
20.60
 617,300 21 21.30 20.50 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |