CTCP Tập đoàn Đầu tư I.P.A (ipa)

18.50
-0.50
(-2.63%)
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
(2025-11-05) 		-0.30 -1.55% 3,013,400 -115,200 -2.2
18.10
19.60
18.50
2 tháng
(2025-10-06) 		-2.70 -12.44% 12,577,600 -357,300 -7.4
17.80
21.70
18.50
3 tháng
(2025-09-08) 		-1.90 -9.09% 22,102,500 -306,900 -6.6
17.80
22.40
18.50
6 tháng
(2025-06-09) 		5.20 37.68% 72,821,800 -154,700 -2.6
13.30
26
18.50
12 tháng
(2024-12-10) 		6.80 55.74% 96,573,006 -211,800 -3.5
10.10
26
18.50
24 tháng
(2023-12-18) 		4 26.67% 151,668,239 -311,847 -5.2
10.10
26
18.50
36 tháng
(2022-12-21) 		7 58.33% 243,195,064 -176,600 -3.3
10.10
26
18.50
60 tháng
(2020-12-31) 		10.67 128% 419,408,016 -173,700 -3.4
7.67
61.08
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2020
7.63
 0 7.63 7.63 7.63 0 0 0
04/08/2020
7.63
 0 7.63 7.63 7.63 0 0 0
03/08/2020
7.63
 0 7.63 7.63 7.63 0 0 0
31/07/2020
7.63
 0 7.71 7.63 7.63 0 0 0
30/07/2020
7.71
 700 7.46 7.92 6.38 0 0 0
29/07/2020
7.46
 0 7.50 7.46 7.46 0 0 0
28/07/2020
7.50
 15,200 7.83 7.83 5.88 0 0 0
27/07/2020
7.83
 600 7.88 7.88 6.67 0 0 0
24/07/2020
7.88
 700 7.96 7.96 6.79 0 0 0
23/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
22/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
21/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
20/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
17/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
16/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
15/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
14/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
13/07/2020
7.96
 0 8.21 7.96 7.96 0 0 0
10/07/2020
8.21
 7,100 7.50 8.21 7.50 0 0 0
09/07/2020
7.50
 100 6.58 7.50 7.50 0 0 0
08/07/2020
6.58
 100 5.75 6.58 6.58 0 0 0
07/07/2020
5.75
 1,500 5 5.75 5.75 0 0 0
06/07/2020
5
 10 5 5 5 0 0 0
03/07/2020
5
 0 5 5 5 0 0 0
02/07/2020
5
 4,400 8.13 8.13 5 0 0 0
01/07/2020
8.13
 0 8.13 8.13 8.13 0 0 0
30/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
29/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
26/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
25/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
24/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
23/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
22/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
19/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
18/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
17/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
16/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
15/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
12/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
11/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
10/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
09/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
08/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
05/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
04/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
03/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
02/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
01/06/2020
8.13
 0 8.13 8.13 8.13 0 0 0
29/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
28/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
27/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
26/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
25/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
22/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
21/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
20/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
19/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
18/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
15/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
14/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
13/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
12/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
11/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
08/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
07/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
06/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |