CTCP Tập đoàn Đầu tư I.P.A (ipa)

13.20
-0.10
(-0.75%)
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
(2024-10-09) 		0 0% 3,285,900 2,200 0.0
12.90
14
13.20
2 tháng
(2024-09-09) 		-0.10 -0.75% 5,904,400 -500 -0.0
12.80
14
13.20
3 tháng
(2024-08-12) 		0.10 0.76% 8,120,600 -1,200 -0.0
12.80
14
13.20
6 tháng
(2024-05-13) 		-1 -6.99% 20,899,100 -34,600 -0.5
12.80
15
13.20
12 tháng
(2023-11-14) 		-1.70 -11.33% 61,210,705 -1,347 -0.1
12.70
17.40
13.20
24 tháng
(2022-11-21) 		2.70 25.47% 155,190,431 35,400 0.2
10.50
21.40
13.20
36 tháng
(2021-11-24) 		-47.78 -78.23% 280,264,692 37,400 0.3
8.10
61.08
13.20
60 tháng
(2019-12-05) 		5.38 68% 321,294,639 38,200 0.1
5
61.08
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2021
24.17
 164,210 24.17 24.96 23.92 0 0 0
25/08/2021
24.17
 234,048 23.96 24.71 23.54 0 0 0
24/08/2021
23.96
 219,680 24.58 25.21 23.75 0 0 0
23/08/2021
24.58
 225,400 24.83 25.79 23.83 0 0 0
20/08/2021
24.83
 368,100 26.25 26.29 24.71 0 0 0
19/08/2021
26.25
 418,500 27.50 28.33 25.75 0 0 0
18/08/2021
27.50
 376,600 27.54 28.54 27.50 0 0 0
17/08/2021
27.54
 280,000 27.88 28.33 27.42 0 1,500 -0.1
16/08/2021
27.88
 293,200 25.63 28.33 25.54 0 0 0
13/08/2021
25.63
 110,700 25 26.25 25.33 0 0 0
12/08/2021
25
 322,300 25.54 26.25 24.67 0 0 0
11/08/2021
25.54
 270,922 24.71 26.25 24.79 0 0 0
10/08/2021
24.71
 252,600 24.33 25.13 24.42 0 200 -0.0
09/08/2021
24.33
 202,427 22.33 25.63 22.50 0 200 -0.0
06/08/2021
22.33
 366,900 20 22.38 20.63 0 0 0
05/08/2021
20
 100,200 18.33 20.21 18.33 0 0 0
04/08/2021
18.33
 107,800 18.33 18.83 18.04 0 0 0
03/08/2021
18.33
 44,900 17.38 18.92 17.83 0 0 0
02/08/2021
17.38
 75,200 15.83 17.38 15 0 0 0
30/07/2021
15.83
 25,500 15.83 16.25 15.08 0 0 0
29/07/2021
15.83
 3,900 16.25 16.25 15.83 0 0 0
28/07/2021
16.25
 2,600 16.25 16.25 16.17 0 0 0
27/07/2021
16.25
 4,000 15.83 16.25 15.83 0 0 0
26/07/2021
15.83
 3,800 15.46 16.46 15.50 0 0 0
23/07/2021
15.46
 21,000 16.21 16.25 15.42 0 0 0
22/07/2021
16.21
 18,300 15.83 16.46 15.42 0 0 0
21/07/2021
15.83
 2,900 16.21 16.25 15.83 0 0 0
20/07/2021
16.21
 15,000 16.50 16.50 14.17 0 0 0
19/07/2021
16.50
 0 16.50 16.50 16.50 0 0 0
16/07/2021
16.50
 21,310 16.58 16.58 16.46 0 0 0
15/07/2021
16.58
 11,700 15.83 17.29 16.46 0 0 0
14/07/2021
15.83
 6,000 16.58 16.58 15.75 0 0 0
13/07/2021
16.58
 800 16.63 17.29 16.58 0 0 0
12/07/2021
16.63
 35,600 16.88 16.88 15.88 0 0 0
09/07/2021
16.88
 7,500 17.04 17.08 16.88 0 0 0
08/07/2021
17.04
 4,100 17.21 17.21 17.04 0 0 0
07/07/2021
17.21
 2,500 17.29 17.29 17.17 0 0 0
06/07/2021
17.29
 18,400 17.13 17.50 17.17 0 0 0
05/07/2021
17.13
 6,600 17.46 17.50 17.08 0 0 0
02/07/2021
17.46
 19,500 16.92 17.50 16.67 0 0 0
01/07/2021
16.92
 5,000 16.83 17.08 16.83 0 1,300 -0.1
30/06/2021
16.83
 4,100 16.25 16.83 16.79 0 0 0
29/06/2021
16.25
 17,100 17.08 17.08 16.25 0 1,700 -0.1
28/06/2021
17.08
 20,110 17.17 17.17 16.25 1,300 0 0.1
25/06/2021
17.17
 8,300 17.42 17.54 16.67 0 0 0
24/06/2021
17.42
 10,618 17.67 17.71 17.42 0 0 0
23/06/2021
17.67
 21,900 17.50 18.75 17.08 0 200 -0.0
22/06/2021
17.50
 25,900 18.13 18.13 16.67 1,000 0 0.0
21/06/2021
18.13
 25,000 17.88 20.79 17.50 1,100 0 0
18/06/2021
17.88
 32,410 18.17 18.25 17.88 0 1,200 -0.1
17/06/2021
18.17
 106,100 15.83 18.21 16.75 200 0 0.0
16/06/2021
15.83
 6,400 13.79 15.83 15.83 0 0 0
15/06/2021
13.79
 800 13.13 13.79 13.79 0 0 0
14/06/2021
13.13
 56,710 12.08 13.13 11.54 500 0 0.0
11/06/2021
12.08
 32,200 10.83 12.08 11.29 300 0 0.0
10/06/2021
10.83
 14,000 12.42 12.50 10.83 400 0 0.0
09/06/2021
12.42
 15,000 11.67 12.42 11.67 0 0 0
08/06/2021
11.67
 16,600 11.58 12.50 11.58 0 0 0
07/06/2021
11.58
 11,800 10.83 11.63 10.83 0 0 0
04/06/2021
10.83
 14,400 10.42 10.83 10.04 0 0 0
03/06/2021
10.42
 18,600 10.42 10.42 10.42 0 0 0
02/06/2021
10.42
 3,900 10.54 10.54 10.38 0 0 0
01/06/2021
10.54
 100 10.54 10.54 10.54 0 0 0
31/05/2021
10.54
 1,000 11 11 10.21 0 0 0
28/05/2021
11
 22,600 10.42 11 9.17 0 0 0
27/05/2021
10.42
 3,500 11.04 11.04 10.42 0 0 0
26/05/2021
11.04
 900 10.46 11.04 10.96 0 0 0
25/05/2021
10.46
 3,900 10.83 10.83 10.42 0 0 0
24/05/2021
10.83
 0 10.83 10.83 10.83 0 0 0
21/05/2021
10.83
 1,000 10.33 10.83 10.83 0 0 0
20/05/2021
10.33
 700 10.38 10.38 10.33 0 0 0
19/05/2021
10.38
 900 10.38 10.38 10.38 0 0 0
18/05/2021
10.38
 1,500 10.42 10.42 10.38 0 0 0
17/05/2021
10.42
 1,200 10.08 10.42 10.38 0 0 0
14/05/2021
10.08
 3,700 10.21 10.38 10.08 0 0 0
13/05/2021
10.21
 3,000 10.42 10.42 10.21 0 0 0
12/05/2021
10.42
 4,800 10.54 10.54 10.42 0 0 0
11/05/2021
10.54
 4,600 10.42 10.79 10.54 0 0 0
10/05/2021
10.42
 6,900 10.08 10.42 10.38 0 0 0
07/05/2021
10.08
 0 11.13 10.08 10.08 0 0 0
06/05/2021
11.13
 30,100 10.83 11.13 10.08 0 0 0
05/05/2021
10.83
 400 10.42 10.83 10.83 0 0 0
04/05/2021
10.42
 3,500 11.25 11.25 9.58 0 0 0
29/04/2021
11.25
 3,200 11.17 11.25 11.21 0 0 0
28/04/2021
11.17
 2,900 11.50 11.50 10.42 0 0 0
27/04/2021
11.50
 0 11.50 11.50 11.50 0 0 0
26/04/2021
11.50
 2,500 11.04 11.50 11.50 0 0 0
23/04/2021
11.04
 11,100 11.29 11.29 10.83 0 0 0
22/04/2021
11.29
 0 11.29 11.29 11.29 0 0 0
20/04/2021
11.29
 5,600 10.83 11.29 11.29 0 0 0
19/04/2021
10.83
 1,600 10.46 10.83 10.83 0 0 0
16/04/2021
10.46
 17,500 11.63 11.63 10.46 0 0 0
15/04/2021
11.63
 7,000 11.46 11.67 11.25 0 0 0
14/04/2021
11.46
 1,200 11.29 11.46 11.25 0 0 0
13/04/2021
11.29
 17,800 11.25 11.38 11.25 0 0 0
12/04/2021
11.25
 18,700 11.13 12.42 11.21 0 0 0
09/04/2021
11.13
 20,000 12.42 12.42 11.04 0 0 0
08/04/2021
12.42
 17,100 12.08 12.42 10.67 0 0 0
07/04/2021
12.08
 6,100 12.75 14.54 11.67 0 0 0
06/04/2021
12.75
 1,700 13.33 13.33 11.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |