CTCP Tập đoàn Đầu tư I.P.A (ipa)

12.70
-0.10
(-0.78%)
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
(2026-08-12) 		-0.28 -2.06% 573,800 2,900 0
12.80
13.80
12.80
2 tháng
(2026-07-13) 		-0.02 -0.13% 1,553,300 3,500 0
12.17
13.80
12.80
3 tháng
(2026-06-15) 		-0.28 -2.06% 2,641,000 4,700 0
12.17
14.17
12.80
6 tháng
(2026-03-16) 		-0.54 -3.92% 6,011,200 -3,600 -0.2
12.17
14.52
12.80
12 tháng
(2025-09-16) 		-5.93 -31% 32,474,300 -409,500 -8.9
12.17
19.13
12.80
24 tháng
(2024-09-23) 		1.72 15% 117,902,060 -223,400 -3.9
8.78
22.61
12.80
36 tháng
(2023-09-27) 		-1.15 -8% 187,940,801 -206,357 -3.7
8.78
22.61
12.80
60 tháng
(2021-10-07) 		-13.43 -50.43% 414,836,097 -184,000 -3.6
7.04
53.12
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2017
2.81
 800 2.95 2.95 2.81 0 0 0
25/01/2017
2.95
 7,600 2.88 3.02 2.81 0 0 0
24/01/2017
2.88
 8,500 2.91 2.91 2.88 0 0 0
23/01/2017
2.91
 4,800 3.02 3.02 2.91 0 0 0
20/01/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
20/01/2017
3.02
 1,600 2.95 3.02 3.02 0 0 0
19/01/2017
2.95
 7,500 3.04 3.04 2.95 0 0 0
18/01/2017
3.04
 1,000 2.81 3.04 3.02 0 0 0
17/01/2017
2.81
 1,500 2.81 2.81 2.81 0 0 0
16/01/2017
2.81
 150,700 2.81 2.83 2.78 0 0 0
13/01/2017
2.81
 13,200 3.02 3.04 2.81 0 0 0
12/01/2017
3.02
 100 2.95 3.02 3.02 0 0 0
11/01/2017
2.95
 200 2.97 2.97 2.95 0 0 0
10/01/2017
2.97
 5,100 2.97 2.97 2.97 0 0 0
09/01/2017
2.97
 5,100 2.95 3.39 2.97 0 0 0
06/01/2017
2.95
 7,100 2.97 3.42 2.95 0 0 0
05/01/2017
2.97
 3,100 2.81 2.97 2.97 0 0 0
04/01/2017
2.81
 5,900 2.88 2.97 2.81 0 0 0
03/01/2017
2.88
 0 2.90 2.88 2.88 0 0 0
30/12/2016
2.90
 4,600 2.81 2.90 2.81 0 0 0
29/12/2016
2.81
 8,100 2.81 2.90 2.81 0 0 0
28/12/2016
2.81
 1,100 2.90 2.90 2.81 0 0 0
27/12/2016
2.90
 3,100 2.83 2.90 2.76 0 0 0
26/12/2016
2.83
 100 2.92 2.92 2.83 0 0 0
23/12/2016
2.92
 1,800 2.92 2.92 2.81 0 0 0
22/12/2016
2.92
 7,000 2.90 2.92 2.81 0 0 0
21/12/2016
2.90
 1,700 2.85 2.90 2.90 0 0 0
20/12/2016
2.85
 7,300 2.83 2.90 2.85 0 0 0
19/12/2016
2.83
 9,000 2.69 2.85 2.81 0 0 0
16/12/2016
2.69
 24,000 2.76 2.95 2.69 0 0 0
15/12/2016
2.76
 4,000 2.74 2.76 2.74 0 0 0
14/12/2016
2.74
 11,400 2.74 2.74 2.62 0 0 0
13/12/2016
2.74
 22,400 2.57 2.74 2.57 0 0 0
12/12/2016
2.57
 16,000 2.57 2.69 2.55 0 0 0
09/12/2016
2.57
 44,000 2.57 2.57 2.57 0 0 0
08/12/2016
2.57
 700 2.57 2.57 2.57 0 0 0
07/12/2016
2.57
 68,000 2.60 2.64 2.53 0 0 0
06/12/2016
2.60
 14,600 2.57 2.60 2.53 0 0 0
05/12/2016
2.57
 21,400 2.60 2.64 2.53 0 0 0
02/12/2016
2.60
 6,500 2.60 2.60 2.57 0 0 0
01/12/2016
2.60
 47,000 2.53 2.64 2.48 0 0 0
30/11/2016
2.53
 8,600 2.53 2.53 2.50 0 0 0
29/11/2016
2.53
 12,300 2.53 2.53 2.48 0 0 0
28/11/2016
2.53
 7,400 2.53 2.55 2.50 0 0 0
25/11/2016
2.53
 11,000 2.53 2.57 2.53 0 0 0
24/11/2016
2.53
 15,300 2.55 2.55 2.50 0 0 0
23/11/2016
2.55
 12,600 2.57 2.57 2.50 0 0 0
22/11/2016
2.57
 24,000 2.55 2.57 2.50 0 0 0
21/11/2016
2.55
 14,800 2.60 2.60 2.50 0 0 0
18/11/2016
2.60
 12,000 2.57 2.60 2.50 0 0 0
17/11/2016
2.57
 30,900 2.46 2.57 2.50 0 0 0
16/11/2016
2.46
 32,000 2.57 2.57 2.46 0 0 0
15/11/2016
2.57
 41,400 2.55 2.57 2.50 0 0 0
14/11/2016
2.55
 11,500 2.55 2.55 2.48 0 0 0
11/11/2016
2.55
 14,000 2.50 2.55 2.50 0 0 0
10/11/2016
2.50
 11,000 2.50 2.53 2.50 0 0 0
09/11/2016
2.50
 13,600 2.50 2.62 2.50 0 0 0
08/11/2016
2.50
 15,800 2.53 2.53 2.50 0 0 0
07/11/2016
2.53
 15,400 2.53 2.57 2.50 0 0 0
04/11/2016
2.53
 19,400 2.50 2.53 2.50 0 0 0
03/11/2016
2.50
 17,500 2.48 2.57 2.48 0 0 0
02/11/2016
2.48
 19,600 2.48 2.55 2.46 0 0 0
01/11/2016
2.48
 19,000 2.48 2.53 2.48 0 0 0
31/10/2016
2.48
 11,600 2.50 2.57 2.48 0 0 0
28/10/2016
2.50
 0 2.57 2.50 2.50 0 0 0
27/10/2016
2.57
 15,010 2.57 2.57 2.46 0 0 0
26/10/2016
2.57
 0 2.57 2.57 2.57 0 0 0
25/10/2016
2.57
 4,000 2.57 2.57 2.57 0 0 0
24/10/2016
2.57
 20,000 2.48 2.69 2.57 0 0 0
21/10/2016
2.48
 10,000 2.48 2.48 2.48 0 0 0
20/10/2016
2.48
 7,500 2.55 2.55 2.48 0 0 0
19/10/2016
2.55
 0 2.55 2.55 2.55 0 0 0
18/10/2016
2.55
 1,000 2.50 2.55 2.55 0 0 0
17/10/2016
2.50
 2,000 2.43 2.50 2.48 0 0 0
14/10/2016
2.43
 27,500 2.57 2.57 2.39 0 0 0
13/10/2016
2.57
 2,500 2.48 2.57 2.55 0 0 0
12/10/2016
2.48
 5,000 2.57 2.57 2.48 0 0 0
11/10/2016
2.57
 0 2.57 2.57 2.57 0 0 0
10/10/2016
2.57
 0 2.57 2.57 2.57 0 0 0
07/10/2016
2.57
 0 2.57 2.57 2.57 0 0 0
06/10/2016
2.57
 0 2.57 2.57 2.57 0 0 0
05/10/2016
2.57
 0 2.57 2.57 2.57 0 0 0
04/10/2016
2.57
 6 2.57 2.57 2.57 0 0 0
03/10/2016
2.57
 300 2.53 2.57 2.57 0 0 0
30/09/2016
2.53
 9,500 2.57 2.57 2.50 0 0 0
29/09/2016
2.57
 30,900 2.57 2.57 2.48 0 0 0
28/09/2016
2.57
 12,400 2.50 2.57 2.50 0 0 0
27/09/2016
2.50
 11,100 2.48 2.55 2.50 0 0 0
26/09/2016
2.48
 12,200 2.43 2.55 2.48 0 0 0
23/09/2016
2.43
 61,000 2.57 2.60 2.43 0 0 0
22/09/2016
2.57
 8,000 2.60 2.67 2.57 0 0 0
21/09/2016
2.60
 17,000 2.48 2.60 2.50 0 0 0
20/09/2016
2.48
 10,000 2.48 2.48 2.48 0 0 0
19/09/2016
2.48
 5,500 2.46 2.48 2.46 0 0 0
16/09/2016
2.46
 8,000 2.50 2.50 2.46 0 0 0
15/09/2016
2.50
 7,500 2.64 2.64 2.50 0 0 0
14/09/2016
2.64
 0 2.64 2.64 2.64 0 0 0
13/09/2016
2.64
 500 2.62 2.64 2.64 0 0 0
12/09/2016
2.62
 4,000 2.57 2.62 2.53 0 0 0
09/09/2016
2.57
 10,300 2.50 2.57 2.53 0 0 0
08/09/2016
2.50
 12,700 2.50 2.50 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |