CTCP Bao bì và In Nông nghiệp (inn)

38.90
0.20
(0.52%)
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
(2026-02-23) 		-2.10 -5.02% 110,500 300 0.0
38.70
41.80
38.70
2 tháng
(2026-01-16) 		-3.30 -7.67% 295,900 -900 -0.0
38.70
43
38.70
3 tháng
(2025-12-17) 		-1.60 -3.87% 403,500 -1,000 -0.0
38.70
43
38.70
6 tháng
(2025-09-18) 		-6.23 -13.57% 692,000 -1,700 -0.1
38.70
48
38.70
12 tháng
(2025-03-24) 		1.17 3.03% 1,346,600 -4,900 -0.1
35.40
48
38.70
24 tháng
(2024-03-27) 		7.98 25.16% 2,305,176 -17,760 -0.7
30.07
48
38.70
36 tháng
(2023-04-03) 		16.58 71.69% 5,393,859 -208,507 -9.9
22.01
48
38.70
60 tháng
(2021-04-12) 		22.55 131.42% 13,834,936 -511,887 -22.6
14.83
48
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
29.93
 1,600 29.99 29.99 29.75 0 0 0
02/08/2022
29.99
 100 30.05 30.05 29.99 0 0 0
01/08/2022
30.05
 13,900 29.45 30.05 28.30 0 0 0
29/07/2022
29.45
 14,900 30.05 30.05 28.30 0 0 0
28/07/2022
30.05
 700 29.51 30.11 29.51 0 0 0
27/07/2022
29.51
 1,300 30.11 30.11 29.51 0 0 0
26/07/2022
30.11
 6,200 29.14 30.59 29.02 0 1,500 -0.1
25/07/2022
29.14
 6,400 29.08 29.14 28.06 0 0 0
22/07/2022
29.08
 3,200 29.14 29.21 28.12 0 0 0
21/07/2022
29.14
 7,000 29.51 29.51 29.14 0 0 0
20/07/2022
29.51
 11,500 29.27 29.51 29.21 0 0 0
19/07/2022
29.27
 3,360 29.81 30.65 27.82 0 960 -0.0
18/07/2022
29.81
 2,600 30.71 30.71 29.81 100 0 0.0
15/07/2022
30.71
 9,500 30.83 30.83 30.11 0 500 -0.0
14/07/2022
30.83
 13,300 30.71 30.83 30.71 0 0 0
13/07/2022
30.71
 7,500 29.99 30.89 28.66 0 0 0
12/07/2022
29.99
 5,000 31.91 31.91 28.90 0 0 0
11/07/2022
31.91
 15,400 32.82 32.82 31.31 0 0 0
08/07/2022
32.82
 2,700 33.12 33.12 32.22 0 0 0
07/07/2022
33.12
 59,400 32.16 33.12 32.16 0 0 0
06/07/2022
32.16
 44,300 32.22 33.06 32.16 200 26,200 -1.4
05/07/2022
32.22
 39,400 32.10 33.12 32.10 200 4,100 -0.2
04/07/2022
32.10
 39,700 29.21 32.10 29.45 0 0 0
01/07/2022
29.21
 44,000 28.84 29.81 28.60 0 0 0
30/06/2022
28.84
 4,300 28.90 29.63 28.78 0 0 0
29/06/2022
28.90
 4,800 29.33 29.33 28.78 0 0 0
28/06/2022
29.33
 6,300 29.14 29.39 28.84 0 0 0
27/06/2022
29.14
 7,451 27.70 29.45 28.00 0 0 0
24/06/2022
27.70
 7,300 27.10 27.70 26.80 0 0 0
23/06/2022
27.10
 9,100 26.31 27.10 26.19 0 0 0
22/06/2022
26.31
 9,400 26.31 27.64 26.01 0 0 0
21/06/2022
26.31
 8,600 26.19 26.74 26.19 0 0 0
20/06/2022
26.19
 27,400 26.19 27.10 26.19 0 0 0
17/06/2022
26.19
 5,100 27.28 27.28 25.89 100 0 0.0
16/06/2022
27.28
 3,800 25.89 27.64 26.19 0 0 0
15/06/2022
25.89
 27,502 26.44 26.44 25.71 0 0 0
14/06/2022
26.44
 26,700 26.56 26.56 25.59 2,800 0 0.1
13/06/2022
26.56
 20,300 26.68 26.74 26.50 8,900 0 0.4
10/06/2022
26.68
 36,000 26.56 27.04 26.50 25,800 0 1.1
09/06/2022
26.56
 3,300 27.64 27.70 26.56 0 0 0
08/06/2022
27.64
 7,900 26.80 27.70 27.04 0 0 0
07/06/2022
26.80
 17,500 27.22 27.40 24.69 3,200 0 0.1
06/06/2022
27.22
 4,550 26.92 27.22 27.10 300 0 0.0
03/06/2022
26.92
 4,330 27.70 27.70 26.92 0 0 0
02/06/2022
27.70
 2,600 28.18 28.18 27.70 0 100 -0.0
01/06/2022
28.18
 369 28.24 28.24 28.18 0 0 0
31/05/2022
28.24
 3,000 28.30 28.90 27.10 0 0 0
30/05/2022
28.30
 3,200 28.42 28.54 28.18 0 0 0
27/05/2022
28.42
 2,400 28.72 28.90 28.00 0 0 0
26/05/2022
28.72
 1,600 28.90 28.90 28.30 0 0 0
25/05/2022
28.90
 1,720 28.30 28.90 27.70 0 0 0
24/05/2022
28.30
 100 26.86 28.30 28.30 0 0 0
23/05/2022
26.86
 800 26.86 28.84 26.86 0 0 0
20/05/2022
26.86
 19,160 27.70 29.75 26.62 0 0 0
19/05/2022
27.70
 6,100 28.30 28.30 27.46 0 0 0
18/05/2022
28.30
 4,600 28.78 30.47 27.16 0 0 0
17/05/2022
28.78
 6,700 27.10 28.78 25.11 0 0 0
16/05/2022
27.10
 14,600 25.65 27.70 24.21 100 0 0.0
13/05/2022
25.65
 78,659 28.06 29.51 25.65 0 2,100 -0.1
12/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
12/05/2022
28.06
 9,905 30.65 30.65 28.06 0 0 0
11/05/2022
30.65
 100 30.01 30.65 30.65 0 0 0
10/05/2022
30.01
 10,800 28.27 30.13 28.39 0 0 0
09/05/2022
28.27
 15,564 30.71 30.71 28.27 0 0 0
06/05/2022
30.71
 8,200 30.42 30.71 29.03 0 0 0
05/05/2022
30.42
 46,800 31.46 31.46 30.13 0 0 0
04/05/2022
31.46
 10,100 32.45 32.45 31.29 0 0 0
29/04/2022
32.45
 3,600 31.29 32.45 31.29 0 0 0
28/04/2022
31.29
 34,400 30.71 32.33 29.90 0 5,000 -0.3
27/04/2022
30.71
 7,600 29.78 31.29 30.13 0 0 0
26/04/2022
29.78
 21,330 29.03 29.84 27.87 0 0 0
25/04/2022
29.03
 65,910 30.42 31.52 29.03 0 0 0
22/04/2022
30.42
 114,200 31.58 32.68 29.90 0 0 0
21/04/2022
31.58
 31,000 32.27 32.27 30.30 0 0 0
20/04/2022
32.27
 10,200 33.14 33.14 32.16 0 20 -0.0
19/04/2022
33.14
 37,600 32.45 33.61 32.39 0 0 0
18/04/2022
32.45
 75,000 34.65 34.65 31.58 0 1,600 -0.1
15/04/2022
34.65
 43,300 34.01 36.04 33.32 0 0 0
14/04/2022
34.01
 68,900 32.21 34.82 32.21 0 6,200 -0.4
13/04/2022
32.21
 16,200 32.04 32.45 31.69 0 0 0
12/04/2022
32.04
 14,800 32.33 32.62 31.92 0 0 0
08/04/2022
32.33
 35,200 31.75 33.55 31.64 0 0 0
07/04/2022
31.75
 40,500 32.21 32.45 31.58 0 1,800 -0.1
06/04/2022
32.21
 14,900 32.21 34.13 31.52 0 0 0
05/04/2022
32.21
 71,880 29.90 32.85 29.38 14,300 200 0.8
04/04/2022
29.90
 9,320 30.71 30.71 29.90 0 0 0
01/04/2022
30.71
 21,200 30.48 30.71 30.13 0 0 0
31/03/2022
30.48
 28,000 31.17 31.17 30.42 0 0 0
30/03/2022
31.17
 19,400 30.71 31.29 30.19 0 0 0
29/03/2022
30.71
 19,620 29.90 32.45 30.24 1,500 0 0.1
28/03/2022
29.90
 87,610 28.97 31.87 29.84 0 10 -0.0
25/03/2022
28.97
 139,510 26.65 29.32 27.23 0 10 -0.0
24/03/2022
26.65
 32,500 25.67 26.94 25.90 0 0 0
23/03/2022
25.67
 2,700 25.49 25.96 25.49 0 0 0
22/03/2022
25.49
 3,800 25.38 26.13 25.49 0 0 0
21/03/2022
25.38
 3,700 25.38 26.83 25.38 0 0 0
18/03/2022
25.38
 6,000 25.90 26.13 25.26 0 0 0
17/03/2022
25.90
 6,800 26.01 26.07 25.15 0 0 0
16/03/2022
26.01
 5,300 25.26 26.01 24.68 0 0 0
15/03/2022
25.26
 6,700 25.32 25.78 25.03 0 0 0
14/03/2022
25.32
 2,600 25.26 25.78 25.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |