CTCP Tập đoàn Đầu tư I.P.A (ipa)

12.80
-0.20
(-1.54%)
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) 		-0.50 -3.70% 2,191,200 -6,900 -0.1
12.80
13.70
12.80
2 tháng
(2024-07-18) 		-0.60 -4.41% 4,544,800 -4,970 -0.1
12.80
14.20
12.80
3 tháng
(2024-06-18) 		-1.20 -8.45% 8,405,200 -10,700 -0.2
12.80
14.20
12.80
6 tháng
(2024-03-20) 		-3.80 -22.62% 27,081,041 -3,200 0.0
12.70
17.20
12.80
12 tháng
(2023-09-22) 		-5 -27.78% 72,908,416 19,600 0.3
12.60
18
12.80
24 tháng
(2022-09-27) 		-4.60 -26.14% 159,748,197 33,900 0.2
8.10
21.40
12.80
36 tháng
(2021-10-04) 		-15.75 -54.78% 297,888,622 32,300 0.1
8.10
61.08
12.80
60 tháng
(2019-10-14) 		6.54 101.29% 315,753,639 35,200 0.1
5
61.08
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.80
 139,200 13 13 12.40 1,000 0 0.0
13/09/2024
13
 121,300 13.10 13.10 12.80 2,000 0 0.0
12/09/2024
13
 21,800 12.90 13.10 12.90 500 0 0.0
11/09/2024
12.90
 124,500 13.30 13.30 12.90 3,800 0 0.0
10/09/2024
13.30
 49,500 13.40 13.50 13.20 0 2,100 -0.0
09/09/2024
13.40
 41,500 13.30 13.40 13.10 0 7,700 -0.1
06/09/2024
13.40
 70,700 13.50 13.50 13.20 200 0 0.0
05/09/2024
13.40
 111,800 13.50 13.80 13.40 600 1,600 -0.0
04/09/2024
13.60
 154,600 13.40 13.60 13.10 4,200 0 0.1
30/08/2024
13.40
 262,000 13.80 13.80 13.40 0 100 -0.0
29/08/2024
13.60
 344,500 13.30 13.90 13.30 1,600 3,300 -0.0
28/08/2024
13.30
 85,400 13.40 13.60 13.30 0 100 -0.0
27/08/2024
13.40
 48,700 13.40 13.50 13.30 0 0 0
26/08/2024
13.50
 155,700 13.50 13.80 13.50 3,200 900 0.0
23/08/2024
13.60
 76,300 13.50 13.60 13.30 100 600 -0.0
22/08/2024
13.50
 87,000 13.70 13.80 13.50 0 0 0
21/08/2024
13.70
 95,100 13.80 13.80 13.50 0 6,000 -0.1
20/08/2024
13.70
 267,100 13.30 13.80 13.30 1,400 2,000 -0.0
19/08/2024
13.50
 73,700 13.40 13.60 13.30 0 100 -0.0
16/08/2024
13.40
 197,200 12.90 13.40 12.90 6,000 200 0.1
15/08/2024
12.80
 54,200 12.90 13 12.70 1,800 0 0.0
14/08/2024
13
 29,300 13 13.20 12.90 200 1,800 -0.0
13/08/2024
13
 62,400 13.20 13.40 12.90 200 3,600 -0.0
12/08/2024
13.20
 40,500 13.20 13.30 13.10 100 0 0.0
09/08/2024
13.40
 63,200 13.20 13.40 13.10 0 0 0
08/08/2024
13
 174,500 12.90 13.90 12.70 5,000 2,500 0.0
07/08/2024
12.90
 81,700 13 13 12.70 400 2,500 -0.0
06/08/2024
13
 135,000 12.50 13 11.80 0 5,100 -0.1
05/08/2024
12.80
 189,000 13.90 13.90 12.80 0 1,100 -0.0
02/08/2024
14.20
 233,700 12.90 14.20 12.40 5,000 0 0.1
01/08/2024
13
 106,500 13.10 13.40 13 5,100 0 0.1
31/07/2024
13.30
 32,400 13.50 13.60 13.30 0 1,300 -0.0
30/07/2024
13.60
 104,900 13.40 13.70 13.30 1,100 0 0.0
29/07/2024
13.50
 41,600 13.50 13.50 13.20 0 0 0
26/07/2024
13.50
 66,700 13.50 13.50 13.30 1,300 0 0.0
25/07/2024
13.40
 41,600 13.50 13.50 13.20 0 0 0
24/07/2024
13.50
 82,900 13.40 13.50 13.10 30 1,000 -0.0
23/07/2024
13.40
 83,700 13.80 13.80 13.30 0 0 0
22/07/2024
13.80
 188,300 13.70 13.90 13.40 0 2,800 -0.0
19/07/2024
13.80
 176,900 13.70 14 13.50 1,000 3,400 -0.0
18/07/2024
13.60
 167,400 13.50 13.60 13.30 0 0 0
17/07/2024
13.50
 119,500 13.70 13.70 13.30 0 2,100 -0.0
16/07/2024
13.70
 146,600 13.90 14 13.50 1,200 100 0.0
15/07/2024
13.70
 41,500 13.80 13.90 13.60 4,200 0 0.1
12/07/2024
13.80
 57,700 14 14 13.70 0 1,600 -0.0
11/07/2024
13.90
 102,500 13.90 13.90 13.80 2,900 0 0.0
10/07/2024
13.90
 131,200 13.90 13.90 13.70 100 0 0.0
09/07/2024
13.90
 386,500 13.90 14 13.80 200 2,500 -0.0
08/07/2024
13.90
 75,100 14 14 13.70 0 300 -0.0
05/07/2024
13.80
 90,500 14.10 14.20 13.80 0 0 0
04/07/2024
14.20
 238,600 13.80 14.40 13.80 3,200 0 0.0
03/07/2024
13.80
 79,000 14.10 14.10 13.60 1,020 0 0.0
02/07/2024
14
 144,500 12.20 14 12.20 0 5,000 -0.1
01/07/2024
13.50
 84,700 13.50 13.60 13.40 0 9,200 -0.1
28/06/2024
13.50
 267,100 14 14 13.40 0 6,300 -0.1
27/06/2024
13.90
 132,200 14.10 14.10 13.70 0 0 0
26/06/2024
14.10
 534,500 14 14.40 13.90 4,700 10,600 -0.1
25/06/2024
14
 184,700 14 14.10 13.80 0 800 -0.0
24/06/2024
14
 208,200 13.80 14.30 13.80 9,300 8,800 0.0
21/06/2024
13.80
 201,000 13.90 14 13.60 0 0 0
20/06/2024
13.90
 183,300 14.10 14.20 13.80 50 1,100 -0.0
19/06/2024
14.10
 165,900 14.20 14.30 14 0 0 0
18/06/2024
14.20
 285,600 14.30 14.30 14 15,800 0 0.2
17/06/2024
14.20
 183,400 14.40 14.50 14.10 2,000 0 0.0
14/06/2024
14.40
 319,000 14.60 14.80 14.40 0 3,500 -0.1
13/06/2024
14.60
 263,400 14.90 14.90 14.50 0 1,800 -0.0
12/06/2024
14.80
 147,500 14.70 14.80 14.50 0 4,000 -0.1
11/06/2024
14.50
 275,800 14.70 14.90 14.30 3,500 7,100 -0.1
10/06/2024
14.70
 261,700 14.80 15 14.60 300 3,500 -0.0
07/06/2024
14.80
 469,800 14.50 15 14.50 0 0 0
06/06/2024
14.50
 210,000 14.50 14.50 14.20 900 4,200 -0.0
05/06/2024
14.40
 206,900 14.50 14.50 14.30 7,300 2,900 0.1
04/06/2024
14.40
 193,000 14.70 14.80 14.30 0 8,100 -0.1
03/06/2024
14.50
 327,300 14.20 14.70 14.20 5,900 4,500 0.0
31/05/2024
14.10
 146,800 14.10 14.20 13.90 2,500 0 0.0
30/05/2024
14.10
 242,900 14.10 14.20 13.80 2,000 500 0.0
29/05/2024
14.30
 274,100 14.10 14.60 14 2,500 7,400 -0.1
28/05/2024
14.10
 153,300 14.10 14.10 13.90 0 0 0
27/05/2024
13.90
 238,400 14.10 14.30 13.90 0 200 -0.0
24/05/2024
14.10
 450,100 14.40 14.40 13.50 15,000 4,300 0.2
23/05/2024
14.40
 700,100 14.90 14.90 14.20 200 10,400 -0.1
22/05/2024
14.90
 231,300 15 15.20 14.70 200 1,600 -0.0
21/05/2024
15
 233,600 14.80 15.10 14.70 900 3,300 -0.0
20/05/2024
14.70
 270,500 15 15.30 14.70 0 17,200 -0.3
17/05/2024
14.90
 375,600 14.50 15 14.30 13,700 10,600 0.0
16/05/2024
14.30
 301,400 14.40 14.70 14.30 2,800 5,000 -0.0
15/05/2024
14.30
 259,500 14.20 14.50 14.10 17,400 2,400 0.2
14/05/2024
14
 115,500 14.20 14.40 14 1,800 0 0.0
13/05/2024
14.30
 97,200 14.30 14.30 14.10 0 3,300 -0.0
10/05/2024
14.10
 200,400 14.10 14.30 13.80 18,200 0 0.3
09/05/2024
14.10
 174,400 14.20 14.30 14 0 16,800 -0.2
08/05/2024
14.10
 190,600 14.30 14.40 14.10 3,300 11,800 -0.1
07/05/2024
14.40
 213,700 14.30 14.50 14 0 800 -0.0
06/05/2024
14.10
 268,900 13.90 14.30 13.70 1,800 0 0
03/05/2024
13.80
 204,800 14 14.30 13.80 900 0 0.0
02/05/2024
14
 75,500 14 14.30 13.80 0 0 0
26/04/2024
14
 120,300 14.10 14.10 13.70 0 1,900 -0.0
25/04/2024
14.10
 148,400 14.50 14.50 13.90 0 4,000 -0.1
24/04/2024
14.50
 652,300 13.20 14.50 13.20 0 41,100 -0.6
23/04/2024
13.20
 186,300 13.40 13.40 12.90 2,000 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |