CTCP Tập đoàn Đầu tư I.P.A (ipa)

14.80
-0.10
(-0.67%)
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
(2024-04-22) 		1.50 11.19% 3,887,800 -47,000 -0.6
13.20
15.10
15.10
2 tháng
(2024-03-21) 		-2.30 -13.37% 12,606,829 40,800 0.7
12.70
17.20
15.10
3 tháng
(2024-02-20) 		-1.50 -9.15% 23,566,758 -45,847 -0.8
12.70
17.40
15.10
6 tháng
(2023-11-22) 		-0.80 -5.10% 38,975,989 63,553 0.9
12.70
17.40
15.10
12 tháng
(2023-05-26) 		0.10 0.68% 111,551,917 14,600 0.1
12.60
21.40
15.10
24 tháng
(2022-05-31) 		-11.93 -44.47% 175,383,249 86,400 1.0
8.10
27.17
15.10
36 tháng
(2021-06-07) 		3.32 28.63% 300,496,883 85,700 0.8
8.10
61.08
15.10
60 tháng
(2019-06-17) 		8.65 138.40% 301,561,839 87,200 0.8
5
61.08
15.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
14.90
0.60
 375,600 14.50 15 14.30 13,700 10,600 0.0
#2 16/05/2024
14.30
0
 301,400 14.40 14.70 14.30 2,800 5,000 -0.0
#3 15/05/2024
14.30
0.30
 259,500 14.20 14.50 14.10 17,400 2,400 0.2
#4 14/05/2024
14
-0.30
 115,500 14.20 14.40 14 1,800 0 0.0
#5 13/05/2024
14.30
0.20
 97,200 14.30 14.30 14.10 0 3,300 -0.0
#6 10/05/2024
14.10
0
 200,400 14.10 14.30 13.80 18,200 0 0.3
#7 09/05/2024
14.10
0
 174,400 14.20 14.30 14 0 16,800 -0.2
#8 08/05/2024
14.10
-0.30
 190,600 14.30 14.40 14.10 3,300 11,800 -0.1
#9 07/05/2024
14.40
0.30
 213,700 14.30 14.50 14 0 800 -0.0
#10 06/05/2024
14.10
0.30
 268,900 13.90 14.30 13.70 1,800 0 0
#11 03/05/2024
13.80
-0.20
 204,800 14 14.30 13.80 900 0 0.0
#12 02/05/2024
14
0
 75,500 14 14.30 13.80 0 0 0
#13 26/04/2024
14
-0.10
 120,300 14.10 14.10 13.70 0 1,900 -0.0
#14 25/04/2024
14.10
-0.40
 148,400 14.50 14.50 13.90 0 4,000 -0.1
#15 24/04/2024
14.50
1.30
 652,300 13.20 14.50 13.20 0 41,100 -0.6
#16 23/04/2024
13.20
-0.20
 186,300 13.40 13.40 12.90 2,000 2,800 -0.0
#17 22/04/2024
13.40
0.70
 303,000 12.50 13.60 12.50 500 8,900 -0.1
#18 19/04/2024
12.70
-0.80
 917,100 13.40 13.40 12.40 75,300 33,900 0.5
#19 17/04/2024
13.50
-0.60
 255,900 14.10 14.10 13.40 1,700 1,500 0.0
#20 16/04/2024
14.10
-0.20
 504,100 14.30 14.40 13.70 17,100 30,200 -0.2
#21 15/04/2024
14.30
-1.40
 462,200 15.60 15.80 14.30 27,700 5,100 0.3
#22 12/04/2024
15.70
0.30
 160,200 15.30 15.70 15.30 9,500 2,500 0.1
#23 11/04/2024
15.40
-0.10
 139,700 15.50 15.60 15.30 8,900 16,700 -0.1
#24 10/04/2024
15.50
-0.30
 100,300 15.90 15.90 15.50 0 2,500 -0.0
#25 09/04/2024
15.80
0.30
 205,700 15.50 15.80 15.40 1,700 0 0.0
#26 08/04/2024
15.50
0
 248,900 15.50 15.70 15.30 43,300 2,400 0.6
#27 05/04/2024
15.50
-0.30
 363,000 15.80 15.80 15.50 5,500 5,300 0.0
#28 04/04/2024
15.80
-0.20
 239,600 16 16 15.70 300 0 0.0
#29 03/04/2024
16
-0.30
 395,000 16.30 16.40 15.90 5,000 0 0.1
#30 02/04/2024
16.30
0.10
 470,500 16.30 16.30 15.80 19,100 100 0.3
#31 01/04/2024
16.20
-0.10
 586,200 16.30 16.40 15.60 300 0 0.0
#32 29/03/2024
16.30
-0.20
 256,670 16.50 16.50 16 300 10,100 -0.2
#33 28/03/2024
16.50
-0.10
 397,259 16.60 16.70 16.30 100 28,300 -0.5
#34 27/03/2024
16.60
0.10
 231,755 16.50 16.80 16.30 200 5,100 -0.1
#35 26/03/2024
16.50
-0.30
 888,740 16.80 16.80 15.90 15,100 67,300 -0.9
#36 25/03/2024
16.80
-0.30
 737,069 17.10 17.60 16.60 6,900 1,900 0.1
#37 22/03/2024
17.10
-0.10
 442,971 17.20 17.50 16.90 4,300 14,400 -0.2
#38 21/03/2024
17.20
0.40
 716,165 17 17.60 17 72,800 0 1.3
#39 20/03/2024
16.80
0.40
 270,112 16.40 16.90 16.30 8,000 0 0.1
#40 19/03/2024
16.40
-0.10
 246,378 16.50 16.70 16.40 12,400 0 0.2
#41 18/03/2024
16.50
-0.70
 776,609 17.30 17.70 16.10 4,200 5,700 -0.0
#42 15/03/2024
17.20
0.10
 669,962 17.30 17.30 16.70 8,400 2,300 0.1
#43 14/03/2024
17.10
-0.30
 836,170 17.40 17.70 17 2,200 14,600 -0.2
#44 13/03/2024
17.40
0.70
 708,520 16.80 17.40 16.50 5,700 0 0.1
#45 12/03/2024
16.70
0
 512,615 16.70 16.90 16.60 2,300 34,800 -0.5
#46 11/03/2024
16.70
-0.40
 507,271 17.10 17.40 16.50 2,900 3,600 -0.0
#47 08/03/2024
17.10
-0.20
 725,380 17.50 18 17.10 900 0 0.0
#48 07/03/2024
17.30
0.20
 577,923 17.20 17.50 16.70 0 54,000 -0.9
#49 06/03/2024
17.10
-0.20
 598,154 17.30 17.70 16.70 0 0 0
#50 05/03/2024
17.30
-0.10
 503,254 17.40 17.40 16.90 2,000 20,900 -0.3
#51 04/03/2024
17.40
0.40
 596,645 17.40 17.90 17.10 0 0 0
#52 01/03/2024
17
1
 1,029,670 16.20 17.20 16.10 4,700 0 0.1
#53 29/02/2024
16
0.10
 317,857 15.90 16.20 15.80 2,900 3,100 -0.0
#54 28/02/2024
15.90
-0.20
 155,160 16.20 16.20 15.70 0 4,500 -0.1
#55 27/02/2024
16.10
0.20
 210,643 15.90 16.20 15.80 0 0 0
#56 26/02/2024
15.90
0.30
 226,683 15.60 16.20 15.50 4,400 446 0.1
#57 23/02/2024
15.60
-0.60
 512,204 16.50 16.50 15.50 0 3,601 -0.1
#58 22/02/2024
16.20
0
 231,187 16.20 16.30 16 0 100 -0.0
#59 21/02/2024
16.20
-0.20
 342,610 16.40 16.40 16 0 0 0
#60 20/02/2024
16.40
-0.10
 404,922 16.70 16.70 16.20 0 0 0
#61 19/02/2024
16.50
-0.10
 221,093 16.60 16.70 16.30 0 1,900 -0.0
#62 16/02/2024
16.60
0.20
 499,896 16.40 16.70 16.40 2,200 0 0.0
#63 15/02/2024
16.40
0.30
 596,086 16.10 16.70 16.10 0 3,900 -0.1
#64 07/02/2024
16.10
0.60
 734,328 15.60 16.40 15.60 0 0 0
#65 06/02/2024
15.50
-0.10
 148,062 15.70 15.70 15.50 0 0 0
#66 05/02/2024
15.60
0.20
 306,516 15.50 15.80 15.30 0 0 0
#67 02/02/2024
15.40
0.20
 230,351 15.50 15.60 15.30 100 0 0.0
#68 01/02/2024
15.20
-0.20
 166,051 15.40 15.50 15.20 0 0 0
#69 31/01/2024
15.40
0
 255,506 15.50 15.80 15.40 1,900 2,900 -0.0
#70 30/01/2024
15.40
0.10
 92,331 15.30 15.40 15.10 8,900 5,900 0.0
#71 29/01/2024
15.30
0.10
 94,100 15.20 15.40 15.10 0 0 0
#72 26/01/2024
15.20
-0.10
 117,221 15.40 15.40 15.10 0 0 0
#73 25/01/2024
15.30
-0.10
 46,562 15.40 15.50 15.20 0 2,300 -0.0
#74 24/01/2024
15.40
-0.10
 129,212 15.50 15.60 15.30 0 0 0
#75 23/01/2024
15.50
0
 113,617 15.50 15.50 15.40 0 200 -0.0
#76 22/01/2024
15.50
0.20
 323,066 15.30 15.70 15.30 700 0 0.0
#77 19/01/2024
15.30
-0.10
 78,227 15.60 15.60 15.20 0 0 0
#78 18/01/2024
15.40
0.20
 50,760 15.20 15.40 15.20 0 100 -0.0
#79 17/01/2024
15.20
0.10
 160,232 15.10 15.60 15 3,100 0 0.0
#80 16/01/2024
15.10
0.10
 112,913 15.10 15.20 14.90 0 0 0
#81 15/01/2024
15
-0.20
 205,620 15.30 15.40 15 0 0 0
#82 12/01/2024
15.20
-0.40
 308,076 15.60 15.60 15 0 0 0
#83 11/01/2024
15.60
0
 259,240 15.60 15.80 15.50 0 0 0
#84 10/01/2024
15.60
-0.20
 253,851 15.70 15.90 15.50 0 0 0
#85 09/01/2024
15.80
0
 185,960 15.80 15.80 15.60 0 0 0
#86 08/01/2024
15.80
0.10
 198,250 15.70 16 15.60 0 9,200 -0.1
#87 05/01/2024
15.70
0
 212,381 15.70 15.80 15.50 0 0 0
#88 04/01/2024
15.70
-0.10
 469,220 15.80 16.10 15.70 0 0 0
#89 03/01/2024
15.80
0.10
 132,582 15.60 15.80 15.60 0 0 0
#90 02/01/2024
15.70
-0.20
 234,420 15.90 16 15.40 9,200 0 0.1
#91 29/12/2023
15.90
0.30
 209,152 15.60 16 15.60 0 0 0
#92 28/12/2023
15.60
-0.10
 167,721 15.80 15.90 15.60 0 0 0
#93 27/12/2023
15.70
-0.30
 415,040 16.10 16.20 15.70 0 0 0
#94 26/12/2023
16
-0.20
 335,909 16.20 16.30 15.80 0 0 0
#95 25/12/2023
16.20
-0.10
 225,144 16.40 16.40 16.10 0 0 0
#96 22/12/2023
16.30
0.50
 750,462 15.70 16.50 15.40 0 0 0
#97 21/12/2023
15.80
0.10
 276,100 15.60 15.80 15.60 0 6,300 -0.1
#98 20/12/2023
15.70
0.20
 242,520 15.50 15.80 15.30 0 0 0
#99 19/12/2023
15.50
0.50
 224,510 15.20 15.50 15 0 0 0
#100 18/12/2023
15
-0.30
 93,408 15.30 15.30 15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |