CTCP Tập đoàn Đầu tư I.P.A (ipa)

14.10
0
(0%)
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
(2024-04-09) 		-1.70 -10.76% 5,109,000 -13,300 -0.2
12.70
15.80
14.10
2 tháng
(2024-03-11) 		-2.60 -15.57% 15,607,900 10,100 0.2
12.70
17.40
14.10
3 tháng
(2024-02-15) 		-2.30 -14.02% 23,354,000 -65,247 -1.1
12.70
17.40
14.10
6 tháng
(2023-11-13) 		-0.60 -4.08% 40,535,800 30,153 0.4
12.70
17.40
14.10
12 tháng
(2023-05-15) 		0.80 6.02% 113,156,015 3,800 -0.0
12.60
21.40
14.10
24 tháng
(2022-05-20) 		-12.98 -47.94% 176,085,233 70,600 0.8
8.10
27.50
14.10
36 tháng
(2021-05-25) 		3.64 34.82% 299,331,467 69,900 0.6
8.10
61.08
14.10
60 tháng
(2019-06-05) 		7.85 125.60% 300,327,623 71,400 0.6
5
61.08
14.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
14.10
-0.30
 190,600 14.30 14.40 14.10 3,300 11,800 -0.1
#2 07/05/2024
14.40
0.30
 213,700 14.30 14.50 14 0 800 -0.0
#3 06/05/2024
14.10
0.30
 268,900 13.90 14.30 13.70 1,800 0 0
#4 03/05/2024
13.80
-0.20
 204,800 14 14.30 13.80 900 0 0.0
#5 02/05/2024
14
0
 75,500 14 14.30 13.80 0 0 0
#6 26/04/2024
14
-0.10
 120,300 14.10 14.10 13.70 0 1,900 -0.0
#7 25/04/2024
14.10
-0.40
 148,400 14.50 14.50 13.90 0 4,000 -0.1
#8 24/04/2024
14.50
1.30
 652,300 13.20 14.50 13.20 0 41,100 -0.6
#9 23/04/2024
13.20
-0.20
 186,300 13.40 13.40 12.90 2,000 2,800 -0.0
#10 22/04/2024
13.40
0.70
 303,000 12.50 13.60 12.50 500 8,900 -0.1
#11 19/04/2024
12.70
-0.80
 917,100 13.40 13.40 12.40 75,300 33,900 0.5
#12 17/04/2024
13.50
-0.60
 255,900 14.10 14.10 13.40 1,700 1,500 0.0
#13 16/04/2024
14.10
-0.20
 504,100 14.30 14.40 13.70 17,100 30,200 -0.2
#14 15/04/2024
14.30
-1.40
 462,200 15.60 15.80 14.30 27,700 5,100 0.3
#15 12/04/2024
15.70
0.30
 160,200 15.30 15.70 15.30 9,500 2,500 0.1
#16 11/04/2024
15.40
-0.10
 139,700 15.50 15.60 15.30 8,900 16,700 -0.1
#17 10/04/2024
15.50
-0.30
 100,300 15.90 15.90 15.50 0 2,500 -0.0
#18 09/04/2024
15.80
0.30
 205,700 15.50 15.80 15.40 1,700 0 0.0
#19 08/04/2024
15.50
0
 248,900 15.50 15.70 15.30 43,300 2,400 0.6
#20 05/04/2024
15.50
-0.30
 363,000 15.80 15.80 15.50 5,500 5,300 0.0
#21 04/04/2024
15.80
-0.20
 239,600 16 16 15.70 300 0 0.0
#22 03/04/2024
16
-0.30
 395,000 16.30 16.40 15.90 5,000 0 0.1
#23 02/04/2024
16.30
0.10
 470,500 16.30 16.30 15.80 19,100 100 0.3
#24 01/04/2024
16.20
-0.10
 586,200 16.30 16.40 15.60 300 0 0.0
#25 29/03/2024
16.30
-0.20
 256,600 16.50 16.50 16 300 10,100 -0.2
#26 28/03/2024
16.50
-0.10
 397,100 16.60 16.70 16.30 100 28,300 -0.5
#27 27/03/2024
16.60
0.10
 231,600 16.50 16.80 16.30 200 5,100 -0.1
#28 26/03/2024
16.50
-0.30
 888,500 16.80 16.80 15.90 15,100 67,300 -0.9
#29 25/03/2024
16.80
-0.30
 736,900 17.10 17.60 16.60 6,900 1,900 0.1
#30 22/03/2024
17.10
-0.10
 442,800 17.20 17.50 16.90 4,300 14,400 -0.2
#31 21/03/2024
17.20
0.40
 715,800 16.80 17.60 17 72,800 0 1.3
#32 20/03/2024
16.80
0.40
 270,100 16.40 16.90 16.30 8,000 0 0.1
#33 19/03/2024
16.40
-0.10
 246,300 16.50 16.70 16.40 12,400 0 0.2
#34 18/03/2024
16.50
-0.70
 776,400 17.20 17.70 16.10 4,200 5,700 -0.0
#35 15/03/2024
17.20
0.10
 669,800 17.10 17.30 16.70 8,400 2,300 0.1
#36 14/03/2024
17.10
-0.30
 835,800 17.40 17.70 17 2,200 14,600 -0.2
#37 13/03/2024
17.40
0.70
 708,400 16.70 17.40 16.50 5,700 0 0.1
#38 12/03/2024
16.70
0
 512,400 16.70 16.90 16.60 2,300 34,800 -0.5
#39 11/03/2024
16.70
-0.40
 507,200 17.10 17.40 16.50 2,900 3,600 -0.0
#40 08/03/2024
17.10
-0.20
 725,200 17.30 18 17.10 900 0 0.0
#41 07/03/2024
17.30
0.20
 577,500 17.10 17.50 16.70 0 54,000 -0.9
#42 06/03/2024
17.10
-0.20
 598,100 17.30 17.70 16.70 0 0 0
#43 05/03/2024
17.30
-0.10
 503,000 17.40 17.40 16.90 2,000 20,900 -0.3
#44 04/03/2024
17.40
0.40
 596,300 17 17.90 17.10 0 0 0
#45 01/03/2024
17
1
 1,029,200 16 17.20 16.10 4,700 0 0.1
#46 29/02/2024
16
0.10
 317,700 15.90 16.20 15.80 2,900 3,100 -0.0
#47 28/02/2024
15.90
-0.20
 155,100 16.10 16.20 15.70 0 4,500 -0.1
#48 27/02/2024
16.10
0.20
 210,500 15.90 16.20 15.80 0 0 0
#49 26/02/2024
15.90
0.30
 226,400 15.60 16.20 15.50 4,400 446 0.1
#50 23/02/2024
15.60
-0.60
 512,200 16.20 16.50 15.50 0 3,601 -0.1
#51 22/02/2024
16.20
0
 231,100 16.20 16.30 16 0 100 -0.0
#52 21/02/2024
16.20
-0.20
 342,500 16.40 16.40 16 0 0 0
#53 20/02/2024
16.40
-0.10
 404,800 16.50 16.70 16.20 0 0 0
#54 19/02/2024
16.50
-0.10
 220,900 16.60 16.70 16.30 0 1,900 -0.0
#55 16/02/2024
16.60
0.20
 499,700 16.40 16.70 16.40 2,200 0 0.0
#56 15/02/2024
16.40
0.30
 595,900 16.10 16.70 16.10 0 3,900 -0.1
#57 07/02/2024
16.10
0.60
 734,200 15.50 16.40 15.60 0 0 0
#58 06/02/2024
15.50
-0.10
 148,000 15.60 15.70 15.50 0 0 0
#59 05/02/2024
15.60
0.20
 306,500 15.40 15.80 15.30 0 0 0
#60 02/02/2024
15.40
0.20
 230,300 15.20 15.60 15.30 100 0 0.0
#61 01/02/2024
15.20
-0.20
 166,000 15.40 15.50 15.20 0 0 0
#62 31/01/2024
15.40
0
 274,400 15.40 15.80 15.40 1,900 2,900 -0.0
#63 30/01/2024
15.40
0.10
 92,300 15.30 15.40 15.10 8,900 5,900 0.0
#64 29/01/2024
15.30
0.10
 94,100 15.20 15.40 15.10 0 0 0
#65 26/01/2024
15.20
-0.10
 117,200 15.30 15.40 15.10 0 0 0
#66 25/01/2024
15.30
-0.10
 51,500 15.40 15.50 15.20 0 2,300 -0.0
#67 24/01/2024
15.40
-0.10
 139,200 15.50 15.60 15.30 0 0 0
#68 23/01/2024
15.50
0
 113,500 15.50 15.50 15.40 0 200 -0.0
#69 22/01/2024
15.50
0.20
 362,000 15.30 15.70 15.30 700 0 0.0
#70 19/01/2024
15.30
-0.10
 78,200 15.40 15.60 15.20 0 0 0
#71 18/01/2024
15.40
0.20
 54,500 15.20 15.40 15.20 0 100 -0.0
#72 17/01/2024
15.20
0.10
 160,000 15.10 15.60 15 3,100 0 0.0
#73 16/01/2024
15.10
0.10
 112,900 15 15.20 14.90 0 0 0
#74 15/01/2024
15
-0.20
 205,500 15.20 15.40 15 0 0 0
#75 12/01/2024
15.20
-0.40
 308,000 15.60 15.60 15 0 0 0
#76 11/01/2024
15.60
0
 259,200 15.60 15.80 15.50 0 0 0
#77 10/01/2024
15.60
-0.20
 262,000 15.80 15.90 15.50 0 0 0
#78 09/01/2024
15.80
0
 185,900 15.80 15.80 15.60 0 0 0
#79 08/01/2024
15.80
0.10
 212,700 15.70 16 15.60 0 9,200 -0.1
#80 05/01/2024
15.70
0
 213,800 15.70 15.80 15.50 0 0 0
#81 04/01/2024
15.70
-0.10
 484,200 15.80 16.10 15.70 0 0 0
#82 03/01/2024
15.80
0.10
 137,400 15.70 15.80 15.60 0 0 0
#83 02/01/2024
15.70
-0.20
 234,400 15.90 16 15.40 9,200 0 0.1
#84 29/12/2023
15.90
0.30
 209,000 15.60 16 15.60 0 0 0
#85 28/12/2023
15.60
-0.10
 167,700 15.70 15.90 15.60 0 0 0
#86 27/12/2023
15.70
-0.30
 414,900 16 16.20 15.70 0 0 0
#87 26/12/2023
16
-0.20
 335,900 16.20 16.30 15.80 0 0 0
#88 25/12/2023
16.20
-0.10
 234,800 16.30 16.40 16.10 0 0 0
#89 22/12/2023
16.30
0.50
 761,300 15.80 16.50 15.40 0 0 0
#90 21/12/2023
15.80
0.10
 332,500 15.70 15.80 15.60 0 6,300 -0.1
#91 20/12/2023
15.70
0.20
 242,400 15.50 15.80 15.30 0 0 0
#92 19/12/2023
15.50
0.50
 224,500 15 15.50 15 0 0 0
#93 18/12/2023
15
-0.30
 93,400 15.30 15.30 15 0 0 0
#94 15/12/2023
15.30
0
 204,200 15.30 15.60 15.10 0 0 0
#95 14/12/2023
15.30
0
 286,200 15.30 15.60 15 11,400 0 0.2
#96 13/12/2023
15.30
-0.50
 254,700 15.80 16 15 0 0 0
#97 12/12/2023
15.80
0.20
 271,700 15.60 16 15.50 100,800 0 1.6
#98 11/12/2023
15.60
0
 290,400 15.60 15.80 14.10 0 0 0
#99 08/12/2023
15.60
-0.10
 205,200 15.70 15.80 15.50 0 0 0
#100 07/12/2023
15.70
-0.40
 667,000 16.10 16.50 15.20 5,200 0 0.1

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