CTCP Tập đoàn Đầu tư I.P.A (ipa)

14.70
-0.20
(-1.34%)
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
(2024-04-19) 		2.20 17.32% 4,804,900 -5,600 -0.1
12.70
14.90
14.90
2 tháng
(2024-03-19) 		-1.50 -9.15% 13,123,319 61,200 1.0
12.70
17.20
14.90
3 tháng
(2024-02-19) 		-1.60 -9.70% 23,787,851 -47,747 -0.9
12.70
17.40
14.90
6 tháng
(2023-11-20) 		-0.20 -1.32% 39,678,845 67,653 1.0
12.70
17.40
14.90
12 tháng
(2023-05-24) 		0.20 1.36% 112,029,429 14,600 0.1
12.60
21.40
14.90
24 tháng
(2022-05-30) 		-12.60 -45.82% 175,651,464 86,400 1.0
8.10
27.50
14.90
36 tháng
(2021-06-03) 		4.48 43.04% 300,529,883 85,700 0.8
8.10
61.08
14.90
60 tháng
(2019-06-14) 		8.65 138.40% 301,561,839 87,200 0.8
5
61.08
14.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
15.30
0
 204,300 15.10 15.60 15.10 0 0 0
#102 14/12/2023
15.30
0
 286,200 15.30 15.60 15 11,400 0 0.2
#103 13/12/2023
15.30
-0.50
 254,761 15.80 16 15 0 0 0
#104 12/12/2023
15.80
0.20
 271,900 16 16 15.50 100,800 0 1.6
#105 11/12/2023
15.60
0
 276,040 15.20 15.80 14.10 0 0 0
#106 08/12/2023
15.60
-0.10
 205,406 15.70 15.80 15.50 0 0 0
#107 07/12/2023
15.70
-0.40
 667,031 16.20 16.50 15.20 5,200 0 0.1
#108 06/12/2023
16.10
0.40
 338,150 15.70 16.10 15.70 0 0 0
#109 05/12/2023
15.70
-0.20
 331,578 16 16.20 15.70 0 0 0
#110 04/12/2023
15.90
1.10
 537,096 15 16 15 0 2,800 -0.0
#111 01/12/2023
14.80
-0.20
 174,120 15 15.20 14.70 0 2,200 0
#112 30/11/2023
15
-0.10
 286,820 15.10 15.30 14.90 0 0 0
#113 29/11/2023
15.10
0.10
 151,810 15.10 15.30 15 0 0 0
#114 28/11/2023
15
0.20
 273,300 15 15.10 14.30 0 0 0
#115 27/11/2023
14.80
-0.40
 123,701 15.30 15.30 14.80 0 0 0
#116 24/11/2023
15.20
0.20
 364,300 15.30 15.30 14.50 0 0 0
#117 23/11/2023
15
-0.70
 549,633 15.90 16 15 3,600 0 0.1
#118 22/11/2023
15.70
0
 237,389 15.70 15.80 15.40 0 0 0
#119 21/11/2023
15.70
0.60
 334,235 15.30 15.80 15.20 4,100 0 0.1
#120 20/11/2023
15.10
0.20
 368,621 14.70 15.40 14.50 0 0 0
#121 17/11/2023
14.90
-0.60
 545,912 15.60 15.80 14.70 0 3,700 -0.1
#122 16/11/2023
15.50
0.20
 296,900 15.30 15.50 15.10 0 0 0
#123 15/11/2023
15.30
0.30
 660,378 15.60 15.80 15.20 0 16,300 -0.3
#124 14/11/2023
15
0.30
 278,770 14.90 15.20 14.80 0 0 0
#125 13/11/2023
14.70
-0.10
 318,732 14.80 15.10 14.60 0 1,700 -0.0
#126 10/11/2023
14.80
-0.40
 696,211 15.20 15.60 14.70 0 0 0
#127 09/11/2023
15.20
0.20
 446,907 15 15.80 14.90 13,300 9,000 0.1
#128 08/11/2023
15
1.10
 425,502 13.90 15 13.70 14,400 9,900 0.1
#129 07/11/2023
13.90
-0.10
 213,347 14.10 14.20 13.60 4,200 5,100 0
#130 06/11/2023
14
0.10
 290,812 14 14.30 13.90 8,200 6,800 0.0
#131 03/11/2023
13.90
-0.20
 305,200 14.10 14.50 13.80 6,000 4,100 0.0
#132 02/11/2023
14.10
0.90
 444,300 13.20 14.30 13.30 2,500 5,000 -0.0
#133 01/11/2023
13.20
0.60
 308,400 12.60 13.40 12 6,800 27,800 -0.3
#134 31/10/2023
12.60
-0.60
 266,900 13.20 13.50 12.60 9,100 0 0.1
#135 30/10/2023
13.20
-0.80
 167,300 14 14.10 13.20 4,800 0 0.1
#136 27/10/2023
14
0
 398,600 14 14.50 13.20 0 0 0
#137 26/10/2023
14
-1.50
 1,058,700 15.50 15.50 14 0 0 0
#138 25/10/2023
15.50
0
 237,900 15.50 16 15.40 0 0 0
#139 24/10/2023
15.50
0.40
 242,800 15.10 15.50 15.10 0 0 0
#140 23/10/2023
15.10
-0.50
 156,700 15.60 15.60 15.10 10,000 0 0.2
#141 20/10/2023
15.60
0.80
 319,000 14.80 15.80 14.20 0 8,600 -0.1
#142 19/10/2023
14.80
0
 261,500 14.80 15.40 14.50 5,070 0 0.1
#143 18/10/2023
14.80
-0.20
 534,000 15 16.30 14.50 20 6,300 -0.1
#144 17/10/2023
15
-1.50
 275,600 16.50 16.60 15 8,600 0 0.1
#145 16/10/2023
16.50
-0.10
 320,300 16.60 17 16.20 0 0 0
#146 13/10/2023
16.60
-0.20
 344,600 16.80 17.20 16.20 0 0 0
#147 12/10/2023
16.80
0
 471,400 16.80 17.40 16.60 0 5,000 -0.1
#148 11/10/2023
16.80
0.40
 329,700 16.40 16.80 16.20 0 0 0
#149 10/10/2023
16.40
-0.20
 591,600 16.60 17 16.10 11,800 2,000 0.2
#150 09/10/2023
16.60
0.30
 392,500 16.30 16.90 16.10 0 0 0
#151 06/10/2023
16.30
0.70
 675,500 15.60 16.30 15.30 0 0 0
#152 05/10/2023
15.60
-0.50
 291,300 16.10 16.60 15.50 2,000 0 0.0
#153 04/10/2023
16.10
0.60
 662,500 15.50 16.60 14.70 0 2,400 -0.0
#154 03/10/2023
15.50
-1.10
 685,800 16.60 16.60 15 4,900 1,000 0.1
#155 02/10/2023
16.60
0.40
 253,200 16.20 16.70 16.20 2,000 4,700 -0.0
#156 29/09/2023
16.20
0.20
 228,200 16 16.50 16.10 0 0 0
#157 28/09/2023
16
-0.50
 568,200 16.50 16.70 15.80 1,500 0 0.0
#158 27/09/2023
16.50
1
 465,400 15.50 16.50 15.20 0 0 0
#159 26/09/2023
15.50
-0.70
 1,166,800 16.20 17 15.50 0 0 0
#160 25/09/2023
16.20
-1.80
 1,118,100 18 18.20 16.20 57 0 0.0
#161 22/09/2023
18
-1.90
 1,310,000 19.90 19.90 18 8,100 0 0.1
#162 21/09/2023
19.90
-0.70
 604,000 20.60 20.70 19.90 0 100 -0.0
#163 20/09/2023
20.60
0.70
 987,400 19.90 20.80 19.60 0 4,300 -0.1
#164 19/09/2023
19.90
0.40
 450,900 19.50 20 19.30 0 1,100 0
#165 18/09/2023
19.50
-0.30
 616,700 19.80 20 19.30 0 3,400 -0.1
#166 15/09/2023
19.80
-0.20
 579,000 20 20.30 19.50 0 0 0
#167 14/09/2023
20
-0.60
 1,002,800 20.60 20.60 19.80 0 0 0
#168 13/09/2023
20.60
-0.40
 617,300 21 21.30 20.50 1,000 0 0.0
#169 12/09/2023
21
1.20
 810,400 19.80 21 19.40 0 0 0
#170 11/09/2023
19.80
-1.30
 1,316,800 21.10 21.40 19.80 7,900 0 0.2
#171 08/09/2023
21.10
-0.30
 651,200 21.40 21.60 21.10 0 0 0
#172 07/09/2023
21.40
0.60
 1,058,400 20.80 21.90 20.80 0 2 -0.0
#173 06/09/2023
20.80
0.50
 891,600 20.30 20.90 20 0 0 0
#174 05/09/2023
20.30
-0.40
 1,060,000 20.70 21.30 20.10 2,000 0 0.0
#175 31/08/2023
20.70
-0.30
 760,500 21 21.30 20.60 0 0 0
#176 30/08/2023
21
0.60
 1,286,700 20.40 21.30 19.80 0 0 0
#177 29/08/2023
20.40
-0.20
 1,371,800 20.60 20.90 19.70 0 0 0
#178 28/08/2023
20.60
0.20
 926,800 20.40 20.60 19.90 0 0 0
#179 25/08/2023
20.40
0.70
 1,278,600 19.70 20.50 19.50 0 0 0
#180 24/08/2023
19.70
0
 1,113,100 19.70 20.30 19.10 6,000 0 0.1
#181 23/08/2023
19.70
0.10
 985,200 19.60 21 19.70 3,000 0 0.1
#182 22/08/2023
19.60
1.70
 1,869,100 17.90 19.60 17.10 0 0 0
#183 21/08/2023
17.90
0.80
 1,008,100 17.10 18.20 17.10 0 1,500 -0.0
#184 18/08/2023
17.10
-1
 2,141,600 18.10 19.30 16.30 0 0 0
#185 17/08/2023
18.10
0.40
 1,534,700 17.70 18.80 17.80 0 0 0
#186 16/08/2023
17.70
-0.40
 730,000 18.10 18.30 17.40 0 0 0
#187 15/08/2023
18.10
0.80
 1,522,500 17.30 18.40 17.40 0 5,100 -0.1
#188 14/08/2023
17.30
1.10
 983,500 16.20 17.30 16.20 0 0 0
#189 11/08/2023
16.20
-0.10
 575,000 16.30 16.30 15.50 32 0 0.0
#190 10/08/2023
16.30
-0.20
 384,500 16.50 16.60 16.20 0 0 0
#191 09/08/2023
16.50
0
 499,500 16.50 16.80 16.20 5,011 0 0.1
#192 08/08/2023
16.50
-0.40
 524,200 16.90 17.20 16.40 0 0 0
#193 07/08/2023
16.90
0
 420,900 16.90 17.20 16.70 0 0 0
#194 04/08/2023
16.90
0.40
 472,800 16.50 17 16.40 30 0 0.0
#195 03/08/2023
16.50
-0.40
 524,200 16.90 17.10 16.40 0 0 0
#196 02/08/2023
16.90
0.30
 455,000 16.60 16.90 16.50 0 0 0
#197 01/08/2023
16.60
-0.80
 1,049,300 17.40 18 16.60 0 0 0
#198 31/07/2023
17.40
0.40
 1,017,900 17 17.50 16.60 29 0 0.0
#199 28/07/2023
17
0.60
 1,127,700 16.40 17.20 16.40 0 0 0
#200 27/07/2023
16.40
0.40
 996,400 16 16.80 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc