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)
#201 26/07/2023
16
0.50
 798,100 15.50 16 15.30 0 0 0
#202 25/07/2023
15.50
0
 400,000 15.50 15.80 15.20 0 0 0
#203 24/07/2023
15.50
-0.10
 469,800 15.60 16 15.40 0 0 0
#204 21/07/2023
15.60
0.80
 621,500 14.80 15.60 14.80 0 0 0
#205 20/07/2023
14.80
0.20
 249,200 14.60 14.80 14.40 3,400 0 0.0
#206 19/07/2023
14.60
0.20
 356,000 14.40 14.70 14.30 0 0 0
#207 18/07/2023
14.40
0
 280,200 14.40 14.60 14.10 0 0 0
#208 17/07/2023
14.40
-0.10
 223,000 14.50 14.80 14.30 0 0 0
#209 14/07/2023
14.50
0.30
 310,600 14.20 14.60 14.20 0 0 0
#210 13/07/2023
14.20
0.50
 273,100 13.70 14.30 13.70 0 500 -0.0
#211 12/07/2023
13.70
-0.20
 217,600 13.90 14 13.60 0 0 0
#212 11/07/2023
13.90
-0.10
 316,000 14 14.30 13.80 0 600 -0.0
#213 10/07/2023
14
-0.20
 403,700 14.20 14.50 13.70 0 0 0
#214 07/07/2023
14.20
0.20
 720,800 14 14.40 13.30 0 3,500 -0.0
#215 06/07/2023
14
-1.50
 2,124,000 15.50 15.50 14 0 0 0
#216 05/07/2023
15.50
-0.20
 169,210 15.70 16.10 15.50 0 0 0
#217 04/07/2023
15.70
0.50
 165,626 15.20 15.70 15.10 0 0 0
#218 03/07/2023
15.20
0.20
 108,425 15 15.30 15 0 0 0
#219 30/06/2023
15
-0.10
 248,200 15.10 15.30 14.90 0 0 0
#220 29/06/2023
15.10
-0.80
 173,316 15.90 16.10 15.10 4,600 0 0.1
#221 28/06/2023
15.90
-0.40
 363,706 16.30 16.70 15.80 0 1,500 -0.0
#222 27/06/2023
16.30
0.40
 117,642 15.90 16.40 15.80 0 1,300 -0.0
#223 26/06/2023
15.90
-0.60
 497,197 16.50 16.70 15.30 0 1,400 -0.0
#224 23/06/2023
16.50
-0.10
 221,954 16.60 17 16.50 0 0 0
#225 22/06/2023
16.60
-0.10
 101,820 16.70 16.90 16.60 0 0 0
#226 21/06/2023
16.70
0.50
 247,052 16.20 16.90 16.20 0 0 0
#227 20/06/2023
16.20
-0.20
 222,580 16.40 16.70 16 0 0 0
#228 19/06/2023
16.40
0.20
 218,200 16.20 16.90 16.30 0 0 0
#229 16/06/2023
16.20
-0.70
 1,350,226 16.90 18 16.20 4,200 0 0.1
#230 15/06/2023
16.90
-0.10
 224,797 17 17.10 16.60 0 0 0
#231 14/06/2023
17
-0.10
 341,244 17.10 17.40 16.80 0 0 0
#232 13/06/2023
17.10
-0.20
 224,964 17.30 17.40 17.10 0 0 0
#233 12/06/2023
17.30
0.30
 131,700 17 17.70 16.90 0 0 0
#234 09/06/2023
17
0
 109,061 17 17.10 16.90 0 0 0
#235 08/06/2023
17
-1.10
 539,960 18.10 18.20 17 0 10,000 -0.2
#236 07/06/2023
18.10
0.10
 289,611 18 18.20 17.30 0 20,000 -0.4
#237 06/06/2023
18
1.30
 636,852 16.70 18 16.20 0 19,900 -0.4
#238 05/06/2023
16.70
-0.20
 223,870 16.90 17.30 16.60 0 0 0
#239 02/06/2023
16.90
-0.30
 250,701 17.20 17.50 16.80 0 0 0
#240 01/06/2023
17.20
0.40
 341,665 16.80 17.50 16.40 0 0 0
#241 31/05/2023
16.80
-0.20
 425,201 17 17.50 16.70 0 0 0
#242 30/05/2023
17
0.80
 276,728 16.20 17 16 0 0 0
#243 29/05/2023
16.20
1.40
 505,993 14.80 16.20 14.70 0 20,000 -0.3
#244 26/05/2023
14.80
0.30
 150,400 14.50 14.80 14.40 0 0 0
#245 25/05/2023
14.50
-0.20
 317,912 14.70 14.70 14.20 0 0 0
#246 24/05/2023
14.70
0
 159,600 14.70 15 14.60 0 0 0
#247 23/05/2023
14.70
0.10
 278,102 14.60 15 14.20 0 1,200 -0.0
#248 22/05/2023
14.60
0
 177,649 14.60 15 14.40 0 0 0
#249 19/05/2023
14.60
0.70
 701,943 13.90 14.90 13.90 5,000 0 0.1
#250 18/05/2023
13.90
0.30
 286,009 13.60 14 13.50 0 0 0
#251 17/05/2023
13.60
0.40
 426,760 13.20 14.20 13.10 0 0 0
#252 16/05/2023
13.20
-0.10
 148,339 13.30 13.40 12.80 0 0 0
#253 15/05/2023
13.30
-0.20
 342,100 13.50 14.10 13.30 1,200 0 0.0
#254 12/05/2023
13.50
0.20
 381,300 13.30 13.50 12.80 0 0 0
#255 11/05/2023
13.30
0.90
 594,700 12.40 13.70 13 0 0 0
#256 10/05/2023
12.40
0.70
 228,444 11.70 12.50 11.70 0 0 0
#257 09/05/2023
11.70
0.30
 73,500 11.40 11.70 11.40 0 0 0
#258 08/05/2023
11.40
0.20
 94,744 11.20 11.50 11.10 0 0 0
#259 05/05/2023
11.20
0.10
 75,431 11.10 11.20 10.90 200 0 0.0
#260 04/05/2023
11.10
-0.20
 110,360 11.30 11.30 11 0 0 0
#261 28/04/2023
11.30
0.10
 67,026 11.20 11.60 11.10 0 0 0
#262 27/04/2023
11.20
0
 37,300 11.20 11.40 11 0 0 0
#263 26/04/2023
11.20
0
 69,982 11.20 11.30 11 0 0 0
#264 25/04/2023
11.20
-0.20
 95,502 11.40 11.50 11.10 0 0 0
#265 24/04/2023
11.40
0
 70,136 11.40 11.50 11.30 0 0 0
#266 21/04/2023
11.40
0
 56,920 11.40 11.50 11.30 0 0 0
#267 20/04/2023
11.40
0
 32,301 11.40 11.50 10.30 0 0 0
#268 19/04/2023
11.40
-0.10
 86,600 11.50 11.70 11.40 0 0 0
#269 18/04/2023
11.50
-0.10
 62,096 11.60 11.60 11.50 0 0 0
#270 17/04/2023
11.60
0.10
 58,508 11.50 11.60 11.30 0 0 0
#271 14/04/2023
11.50
-0.20
 182,928 11.70 12 11.50 10,000 0 0.1
#272 13/04/2023
11.70
-0.20
 102,688 11.90 12 11.70 0 0 0
#273 12/04/2023
11.90
-0.10
 131,496 12 12.30 11.90 0 0 0
#274 11/04/2023
12
-0.10
 66,715 12.10 12.20 11.80 0 0 0
#275 10/04/2023
12.10
0.10
 224,700 12 12.50 11.80 0 0 0
#276 07/04/2023
12
-0.20
 162,450 12.20 12.20 11.80 0 0 0
#277 06/04/2023
12.20
0.20
 173,305 12 12.90 12 0 0 0
#278 05/04/2023
12
0.10
 209,277 11.90 12.30 11.90 0 0 0
#279 04/04/2023
11.90
0
 154,780 11.90 12.20 11.80 0 0 0
#280 03/04/2023
11.90
0.50
 238,664 11.40 12.20 11.60 0 0 0
#281 31/03/2023
11.40
0.10
 116,560 11.30 11.50 11.10 0 0 0
#282 30/03/2023
11.30
0
 89,805 11.30 11.40 11.10 0 0 0
#283 29/03/2023
11.30
-0.10
 40,540 11.40 11.40 11.10 0 0 0
#284 28/03/2023
11.40
0.10
 32,320 11.30 11.50 11.10 0 0 0
#285 27/03/2023
11.30
0
 91,300 11.30 11.40 11 0 0 0
#286 24/03/2023
11.30
0.30
 56,257 11 11.30 10.90 0 3,400 -0.0
#287 23/03/2023
11
0.10
 15,800 10.90 11 10.70 0 0 0
#288 22/03/2023
10.90
-0.10
 57,527 11 11.20 10.90 0 0 0
#289 21/03/2023
11
0.30
 54,749 10.70 11 10.50 0 0 0
#290 20/03/2023
10.70
-0.40
 42,727 11.10 11.10 10.70 0 0 0
#291 17/03/2023
11.10
0.10
 19,731 11 11.50 11 3,400 0 0.0
#292 16/03/2023
11
-0.30
 61,852 11.30 11.30 10.90 0 0 0
#293 15/03/2023
11.30
0.60
 112,430 10.70 11.50 10.90 0 0 0
#294 14/03/2023
10.70
-0.10
 40,540 10.80 11 10.70 0 0 0
#295 13/03/2023
10.80
-0.30
 81,575 11.10 11.10 10.80 0 0 0
#296 10/03/2023
11.10
-0.40
 54,566 11.50 11.50 11.10 0 0 0
#297 09/03/2023
11.50
0.10
 64,381 11.40 11.60 11.40 0 0 0
#298 08/03/2023
11.40
0
 74,386 11.40 11.40 11 0 0 0
#299 07/03/2023
11.40
0
 48,255 11.40 11.70 11.20 0 300 -0.0
#300 06/03/2023
11.40
0.30
 36,537 11.10 11.70 11.20 0 0 0

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