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)
07/09/2016
2.50
 19,600 2.43 2.55 2.48 0 0 0
06/09/2016
2.43
 26,000 2.46 2.48 2.43 0 0 0
05/09/2016
2.46
 14,300 2.43 2.48 2.46 0 0 0
01/09/2016
2.43
 6,500 2.46 2.46 2.43 0 0 0
31/08/2016
2.46
 17,000 2.46 2.48 2.46 0 0 0
30/08/2016
2.46
 35,000 2.67 2.67 2.46 0 0 0
29/08/2016
2.67
 51,200 2.50 2.67 2.53 0 0 0
26/08/2016
2.50
 10,700 2.50 2.50 2.50 0 0 0
25/08/2016
2.50
 13,600 2.53 2.53 2.50 0 0 0
24/08/2016
2.53
 8,000 2.53 2.53 2.50 0 0 0
23/08/2016
2.53
 23,900 2.48 2.53 2.50 0 0 0
22/08/2016
2.48
 33,500 2.60 2.60 2.48 0 0 0
19/08/2016
2.60
 20,300 2.67 2.67 2.53 0 0 0
18/08/2016
2.67
 41,700 2.55 2.92 2.55 0 0 0
17/08/2016
2.55
 13,800 2.55 2.57 2.55 0 0 0
16/08/2016
2.55
 10,300 2.60 2.60 2.55 0 0 0
15/08/2016
2.60
 4,100 2.60 2.60 2.55 0 0 0
12/08/2016
2.60
 17,200 2.62 2.62 2.57 0 0 0
11/08/2016
2.62
 13,500 2.62 2.62 2.62 0 0 0
10/08/2016
2.62
 12,000 2.64 2.67 2.62 0 0 0
09/08/2016
2.64
 23,000 2.67 2.67 2.64 0 0 0
08/08/2016
2.67
 12,300 2.67 2.67 2.67 0 0 0
05/08/2016
2.67
 11,000 2.67 2.69 2.67 0 0 0
04/08/2016
2.67
 17,300 2.71 2.71 2.67 0 0 0
03/08/2016
2.71
 18,600 2.71 2.71 2.67 0 0 0
02/08/2016
2.71
 11,500 2.69 2.71 2.69 0 0 0
01/08/2016
2.69
 28,500 2.69 2.71 2.69 0 0 0
29/07/2016
2.69
 14,200 2.71 2.74 2.69 0 0 0
28/07/2016
2.71
 16,000 2.74 2.74 2.71 0 0 0
27/07/2016
2.74
 23,500 2.71 2.74 2.74 0 0 0
26/07/2016
2.71
 14,000 2.74 2.74 2.69 0 0 0
25/07/2016
2.74
 15,800 2.76 2.76 2.71 0 0 0
22/07/2016
2.76
 14,000 2.69 2.76 2.71 0 0 0
21/07/2016
2.69
 25,600 2.69 2.71 2.69 0 0 0
20/07/2016
2.69
 15,200 2.69 2.69 2.64 0 0 0
19/07/2016
2.69
 19,600 2.69 2.71 2.67 0 0 0
18/07/2016
2.69
 23,800 2.71 2.71 2.64 0 0 0
15/07/2016
2.71
 19,900 2.71 2.74 2.69 0 0 0
14/07/2016
2.71
 21,500 2.69 2.71 2.69 0 0 0
13/07/2016
2.69
 24,100 2.69 2.74 2.69 0 0 0
12/07/2016
2.69
 18,900 2.69 2.74 2.69 0 0 0
11/07/2016
2.69
 22,200 2.71 2.74 2.57 0 0 0
08/07/2016
2.71
 34,200 2.76 2.76 2.71 0 0 0
07/07/2016
2.76
 34,300 2.76 2.78 2.71 0 0 0
06/07/2016
2.76
 30,400 2.74 2.78 2.74 0 0 0
05/07/2016
2.74
 40,200 2.78 2.81 2.71 0 0 0
04/07/2016
2.78
 37,800 2.76 2.78 2.74 0 0 0
01/07/2016
2.76
 65,300 2.78 2.81 2.74 0 0 0
30/06/2016
2.78
 110,200 2.74 2.81 2.71 0 0 0
29/06/2016
2.74
 83,200 2.71 2.74 2.69 0 0 0
28/06/2016
2.71
 82,300 2.71 2.74 2.67 0 0 0
27/06/2016
2.71
 63,700 2.69 2.74 2.69 0 0 0
24/06/2016
2.69
 106,000 2.76 2.78 2.64 0 0 0
23/06/2016
2.76
 83,100 2.76 2.81 2.69 0 0 0
22/06/2016
2.76
 107,800 2.76 2.78 2.64 0 0 0
21/06/2016
2.76
 98,800 2.83 2.83 2.74 0 0 0
20/06/2016
2.83
 122,100 2.81 2.88 2.78 0 0 0
17/06/2016
2.81
 178,100 2.57 2.85 2.34 0 0 0
03/06/2009
2.57
 0 2.34 2.57 2.34 0 0 0
02/06/2009
2.34
 0 2.34 2.34 2.34 0 0 0
01/06/2009
2.34
 0 2.34 2.34 2.34 0 0 0
27/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
26/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
25/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
22/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
21/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
20/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
19/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
18/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
15/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
14/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
12/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
11/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
08/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
07/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
06/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
05/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
04/05/2009
2.34
 0 2.34 2.34 2.34 0 0 0
29/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
28/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
27/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
24/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
23/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
22/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
21/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
20/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
17/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
16/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
15/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
14/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
13/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
10/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
09/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
08/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
07/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
03/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
02/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
01/04/2009
2.34
 0 2.34 2.34 2.34 0 0 0
31/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0
30/03/2009
2.34
 0 2.34 2.34 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |