CTCP Tập đoàn Đầu tư I.P.A (ipa)

15.90
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
(2026-02-23) 		-3.10 -16.32% 1,649,400 -5,000 -0.1
15.60
19
15.90
2 tháng
(2026-01-19) 		-2.80 -14.97% 4,180,400 3,100 0.1
15.60
19.10
15.90
3 tháng
(2025-12-18) 		-3.30 -17.19% 7,079,900 -11,200 -0.2
15.60
19.20
15.90
6 tháng
(2025-09-19) 		-5.30 -25% 25,355,700 -324,900 -6.8
15.60
21.70
15.90
12 tháng
(2025-03-24) 		1.20 8.16% 92,751,200 -183,900 -3.3
10.90
26
15.90
24 tháng
(2024-03-28) 		-0.60 -3.64% 136,533,114 -245,100 -4.1
10.10
26
15.90
36 tháng
(2023-04-03) 		4 33.61% 245,175,169 -245,500 -4.2
10.10
26
15.90
60 tháng
(2021-04-13) 		4.61 40.81% 427,641,468 -189,600 -3.7
8.10
61.08
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/04/2021
13.33
 300 12.04 13.33 12.46 0 0 0
02/04/2021
12.04
 2,900 12.13 12.50 10.33 0 0 0
01/04/2021
12.13
 100 12.88 12.88 12.13 0 0 0
31/03/2021
12.88
 0 11.88 12.88 12.88 0 0 0
30/03/2021
11.88
 300 13.71 14.79 11.88 0 0 0
29/03/2021
13.71
 100 12.46 13.71 13.71 0 0 0
26/03/2021
12.46
 0 12.88 12.46 12.46 0 0 0
25/03/2021
12.88
 300 12.92 12.92 11.67 0 0 0
24/03/2021
12.92
 1,500 12.92 14.17 11.54 0 0 0
23/03/2021
12.92
 3,900 11.50 13.21 11.46 0 0 0
22/03/2021
11.50
 1,400 11.25 11.58 11.46 0 0 0
19/03/2021
11.25
 3,800 11.54 11.63 10.08 0 0 0
18/03/2021
11.54
 5,500 11.54 11.54 10 0 0 0
17/03/2021
11.54
 600 11.50 11.54 11.50 0 0 0
16/03/2021
11.50
 200 11.42 11.58 11.50 0 0 0
15/03/2021
11.42
 5,100 11.42 11.67 11.42 0 0 0
12/03/2021
11.42
 11,100 11.42 11.58 11.42 0 0 0
11/03/2021
11.42
 0 11.46 11.42 11.42 0 0 0
10/03/2021
11.46
 7,900 11.46 11.46 11.25 0 0 0
09/03/2021
11.46
 13,000 11.58 11.67 11.25 0 0 0
08/03/2021
11.58
 7,400 11.67 11.67 10.58 0 0 0
05/03/2021
11.67
 4,700 11.46 11.67 11.50 0 0 0
04/03/2021
11.46
 2,500 11.71 11.71 11.46 0 0 0
03/03/2021
11.71
 5,500 11.54 11.71 11.54 0 0 0
02/03/2021
11.54
 20,200 11.38 11.75 11.54 0 0 0
01/03/2021
11.38
 9,600 12.08 12.08 11.38 0 0 0
26/02/2021
12.08
 9,500 11.08 12.08 11.25 0 0 0
25/02/2021
11.08
 3,200 11.21 11.71 10 0 0 0
24/02/2021
11.21
 3,300 10.42 12.08 10.58 0 0 0
23/02/2021
10.42
 1,000 12.42 12.42 10.42 0 0 0
22/02/2021
12.42
 2,218 10.83 12.46 9.58 0 0 0
19/02/2021
10.83
 1,600 11.17 11.17 10.83 0 0 0
18/02/2021
11.17
 1,500 10.83 11.17 10.33 0 0 0
17/02/2021
10.83
 300 10.83 10.83 10.08 0 0 0
09/02/2021
10.83
 9,900 10.33 11.25 10.04 0 0 0
08/02/2021
10.33
 4,500 10.88 10.88 10.33 0 0 0
05/02/2021
10.88
 500 10.63 10.88 10.04 0 0 0
04/02/2021
10.63
 1,899 10.42 10.63 10 0 0 0
03/02/2021
10.42
 6,600 10.21 10.83 9.79 0 0 0
02/02/2021
10.21
 700 9.25 10.21 9.58 0 0 0
01/02/2021
9.25
 0 9.25 9.25 9.25 0 0 0
29/01/2021
9.25
 0 9.25 9.25 9.25 0 0 0
28/01/2021
9.25
 13,000 9.17 9.42 9.17 0 0 0
27/01/2021
9.17
 9,700 9.17 10.21 9.13 0 0 0
26/01/2021
9.17
 14,600 9.79 10.42 8.33 0 0 0
25/01/2021
9.79
 13,000 9 9.79 9.38 0 0 0
22/01/2021
9
 46,000 7.75 9 7.83 0 0 0
21/01/2021
7.75
 11,000 7.75 8.71 7.75 0 0 0
20/01/2021
7.75
 0 8.54 7.75 7.75 0 0 0
19/01/2021
8.54
 43,700 7.88 8.54 7.58 0 0 0
18/01/2021
7.88
 20,200 9.58 9.58 7.88 0 0 0
15/01/2021
9.58
 3,111 8.75 9.58 8.75 0 0 0
14/01/2021
8.75
 1,978 8.17 8.75 7.92 0 0 0
13/01/2021
8.17
 11,600 8.75 8.75 8.13 0 0 0
12/01/2021
8.75
 30,021 8.54 8.79 8.75 0 0 0
11/01/2021
8.54
 15,100 7.67 8.83 8.54 0 0 0
08/01/2021
7.67
 2,400 8.75 8.75 7.67 0 0 0
07/01/2021
8.75
 9,800 8.96 8.96 7.96 0 0 0
06/01/2021
8.96
 7,121 9 9.17 8.54 0 0 0
05/01/2021
9
 9,200 7.83 9 7.88 0 0 0
04/01/2021
7.83
 0 8.33 7.83 8.33 0 0 0
31/12/2020
8.33
 4,000 8.13 8.33 7.75 0 0 0
30/12/2020
8.13
 15,500 7.79 8.88 7.92 0 0 0
29/12/2020
7.79
 20,400 6.79 7.79 6.71 0 0 0
28/12/2020
6.79
 100 6.83 6.83 6.79 0 0 0
25/12/2020
6.83
 17,500 6.83 7.50 6.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |