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)
24/12/2020
6.83
 100 7.50 7.50 6.83 0 0 0
23/12/2020
7.50
 500 6.71 7.50 7.50 0 0 0
22/12/2020
6.71
 6,100 7 7 6.71 0 0 0
21/12/2020
7
 10,900 7.29 7.71 6.33 0 0 0
18/12/2020
7.29
 1,100 7.29 7.50 7.13 0 0 0
17/12/2020
7.29
 4,000 7.50 7.50 6.96 0 0 0
16/12/2020
7.50
 4,000 7.08 7.50 7.08 0 0 0
15/12/2020
7.08
 5,600 6.83 7.08 6.79 0 0 0
14/12/2020
6.83
 300 6.88 6.88 6.33 0 0 0
11/12/2020
6.88
 4,300 6.29 6.88 6.67 0 0 0
10/12/2020
6.29
 9,100 6.21 7.08 6.13 0 0 0
09/12/2020
6.21
 7,000 5.96 6.67 6.04 0 0 0
08/12/2020
5.96
 5,400 6.04 6.63 5.96 0 0 0
07/12/2020
6.04
 11,100 6.25 6.67 5.63 0 0 0
04/12/2020
6.25
 4,600 6.54 6.67 6.04 0 0 0
03/12/2020
6.54
 4,600 6.17 6.54 6.04 0 0 0
02/12/2020
6.17
 3,600 6.67 6.67 5.92 0 0 0
01/12/2020
6.67
 0 6.88 6.67 6.67 0 0 0
30/11/2020
6.88
 5,100 6.67 6.88 5.83 0 0 0
27/11/2020
6.67
 5,000 6.21 6.67 6.21 0 0 0
26/11/2020
6.21
 200 6.21 6.21 6.21 0 0 0
25/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
24/11/2020
6.21
 100 5.83 6.21 6.21 0 0 0
23/11/2020
5.83
 1,500 5.83 5.83 5.83 1,500 0 0
20/11/2020
5.83
 1 5.83 5.83 5.83 0 0 0
19/11/2020
5.83
 1,000 6.13 6.13 5.83 0 0 0
18/11/2020
6.13
 0 6.13 6.13 6.13 0 0 0
17/11/2020
6.13
 11,000 5.83 6.17 5.83 0 0 0
16/11/2020
5.83
 0 5.83 5.83 5.83 0 0 0
13/11/2020
5.83
 0 5.83 5.83 5.83 0 0 0
12/11/2020
5.83
 101 5.42 5.83 5.83 0 0 0
11/11/2020
5.42
 7,500 5.46 5.46 5 0 0 0
10/11/2020
5.46
 195 5.42 5.46 5.46 0 0 0
09/11/2020
5.42
 800 5.79 5.79 5.42 0 0 0
06/11/2020
5.79
 0 5.58 5.79 5.79 0 0 0
05/11/2020
5.58
 2,100 5.88 5.88 5.58 0 0 0
04/11/2020
5.88
 1,400 6.67 6.67 5.88 0 0 0
03/11/2020
6.67
 0 6.67 6.67 6.67 0 0 0
02/11/2020
6.67
 0 6.67 6.67 6.67 0 0 0
30/10/2020
6.67
 500 6.42 6.67 6.67 0 0 0
29/10/2020
6.42
 30,700 6.38 6.42 5.46 0 0 0
28/10/2020
6.38
 5,500 6.21 6.38 5.42 0 0 0
27/10/2020
6.21
 7,700 5.50 6.21 5.38 0 0 0
26/10/2020
5.50
 2,801 6.29 6.29 5.42 0 0 0
23/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
22/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
21/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
20/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
19/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
16/10/2020
6.29
 1,500 7.33 7.33 6.29 0 0 0
15/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
14/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
13/10/2020
7.33
 1 7.33 7.33 7.33 0 0 0
12/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
09/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
08/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
07/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
06/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
05/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
02/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
01/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
30/09/2020
7.33
 0 7.38 7.33 7.33 0 0 0
29/09/2020
7.38
 5,300 7.08 7.38 7 0 0 0
28/09/2020
7.08
 8,500 6.46 7.08 6.42 0 0 0
25/09/2020
6.46
 11,099 5.42 6.50 5.63 0 0 0
24/09/2020
5.42
 9,400 5.75 5.79 5.08 0 0 0
23/09/2020
5.75
 1,000 5.75 5.75 5.75 0 0 0
22/09/2020
5.75
 100 5.08 5.75 5.75 0 0 0
21/09/2020
5.08
 800 5.04 5.75 5.08 0 0 0
18/09/2020
5.04
 1,600 5.08 5.08 5 0 0 0
17/09/2020
5.08
 1,100 5.92 6.63 5.08 0 0 0
16/09/2020
5.92
 1,400 6.88 6.88 5.92 0 0 0
15/09/2020
6.88
 0 6.88 6.88 6.88 0 0 0
14/09/2020
6.88
 0 7.25 6.88 6.88 0 0 0
11/09/2020
7.25
 8,500 6.46 7.25 6.25 0 0 0
10/09/2020
6.46
 5,800 5.08 6.46 6.46 0 0 0
09/09/2020
5.08
 7,000 5.83 6.25 5.08 0 0 0
08/09/2020
5.83
 0 5.83 5.83 5.83 0 0 0
07/09/2020
5.83
 100 5.71 5.83 5.83 0 0 0
04/09/2020
5.71
 8,649 5.67 6.42 5.71 0 0 0
03/09/2020
5.67
 500 6.63 6.63 5.67 0 0 0
01/09/2020
6.63
 0 6.63 6.63 6.63 0 0 0
31/08/2020
6.63
 7,200 6.79 6.79 5.79 0 0 0
28/08/2020
6.79
 9,100 6.88 6.88 5.88 0 0 0
27/08/2020
6.88
 7,551 6.04 6.88 6.88 0 0 0
26/08/2020
6.04
 100 7 7 6.04 0 0 0
25/08/2020
7
 5,100 7.17 7.17 6.04 0 0 0
24/08/2020
7.17
 8,000 7.21 7.25 6.17 0 0 0
21/08/2020
7.21
 0 7.25 7.21 7.21 0 0 0
20/08/2020
7.25
 2,400 7.29 7.29 6.21 0 0 0
19/08/2020
7.29
 0 7.29 7.29 7.29 0 0 0
18/08/2020
7.29
 0 7.29 7.29 7.29 0 0 0
17/08/2020
7.29
 0 7.29 7.29 7.29 0 0 0
14/08/2020
7.29
 0 7.29 7.29 7.29 0 0 0
13/08/2020
7.29
 0 7.42 7.29 7.29 0 0 0
12/08/2020
7.42
 900 7.50 7.50 6.38 0 0 0
11/08/2020
7.50
 0 7.50 7.50 7.50 0 0 0
10/08/2020
7.50
 0 7.50 7.50 7.50 0 0 0
07/08/2020
7.50
 100 7.63 7.63 7.50 0 0 0
06/08/2020
7.63
 0 7.63 7.63 7.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |