CTCP Bao bì và In Nông nghiệp (inn)

42.70
0.20
(0.47%)
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
(2025-11-05) 		-1.70 -3.85% 72,300 -1,500 -0.1
42
44.20
42.70
2 tháng
(2025-10-06) 		-2.30 -5.13% 138,600 300 0.0
42
48
42.70
3 tháng
(2025-09-08) 		1.57 3.83% 300,200 200 0.0
39.87
48
42.70
6 tháng
(2025-06-09) 		3.90 10.10% 526,000 -2,500 -0.1
37.80
48
42.70
12 tháng
(2024-12-10) 		5.23 14.04% 1,210,100 -900 0.1
35.40
48
42.70
24 tháng
(2023-12-18) 		15.16 55.44% 2,396,927 -198,940 -9.6
27.34
48
42.70
36 tháng
(2022-12-21) 		18.41 76.45% 5,239,501 -244,207 -11.2
22.01
48
42.70
60 tháng
(2020-12-31) 		23.56 124.39% 15,333,667 -1,108,427 -41.2
14.83
48
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
22.60
 33,200 22.31 22.60 22.13 0 0 0
01/12/2021
22.31
 39,500 22.31 22.71 22.13 0 600 -0.0
30/11/2021
22.31
 8,300 22.19 22.77 22.08 0 0 0
29/11/2021
22.19
 22,300 22.19 22.31 21.90 0 0 0
26/11/2021
22.19
 44,300 22.42 22.60 22.19 0 14,500 -0.6
25/11/2021
22.42
 26,400 22.71 22.71 21.96 0 0 0
24/11/2021
22.71
 17,200 22.54 22.71 22.08 0 1,000 -0.0
23/11/2021
22.54
 5,000 21.90 22.54 22.02 0 0 0
22/11/2021
21.90
 65,500 22.65 22.65 20.86 300 0 0.0
19/11/2021
22.65
 65,400 22.83 22.83 21.73 0 0 0
18/11/2021
22.83
 52,500 23.00 23.23 22.02 0 0 0
17/11/2021
23.00
 23,600 23.76 23.81 22.77 0 0 0
16/11/2021
23.76
 123,752 22.02 24.22 22.02 27,500 31,700 -0.1
15/11/2021
22.02
 60,640 22.08 22.13 21.84 4,500 2,000 0.1
12/11/2021
22.08
 69,200 22.02 22.13 21.73 4,500 16,000 -0.4
11/11/2021
22.02
 42,301 22.13 22.13 21.73 4,500 5,500 -0.0
10/11/2021
22.13
 19,000 22.08 22.83 21.73 4,500 8,000 -0.1
09/11/2021
22.08
 25,900 21.84 22.89 22.02 0 3,000 -0.1
08/11/2021
21.84
 9,000 21.73 21.96 21.73 0 0 0
05/11/2021
21.73
 15,462 21.79 21.84 21.67 0 2,400 -0.1
04/11/2021
21.79
 7,800 21.84 22.08 21.73 0 2,000 -0.1
03/11/2021
21.84
 41,920 21.96 22.02 21.73 700 7,200 -0.2
02/11/2021
21.96
 20,500 21.96 22.02 21.55 0 800 -0.0
01/11/2021
21.96
 53,359 22.19 22.25 21.84 0 21,800 -0.8
29/10/2021
22.19
 57,240 21.90 22.19 21.44 0 19,600 -0.7
28/10/2021
21.90
 75,500 22.31 22.31 21.73 0 39,000 -1.5
27/10/2021
22.31
 73,400 22.48 22.71 22.02 0 0 0
26/10/2021
22.48
 209,200 23.76 23.81 21.67 0 10,000 -0.4
25/10/2021
23.76
 23,100 23.70 23.81 23.52 0 7,900 -0.3
22/10/2021
23.70
 2,800 23.58 23.70 23.64 0 0 0
21/10/2021
23.58
 44,900 23.52 25.84 23.35 0 20,000 -0.8
20/10/2021
23.52
 31,900 23.52 23.58 23.23 0 0 0
19/10/2021
23.52
 22,500 23.23 23.52 22.13 0 0 0
18/10/2021
23.23
 48,700 23.76 24.28 23.00 0 0 0
15/10/2021
23.76
 53,600 22.42 23.76 22.31 0 2,000 -0.1
14/10/2021
22.42
 2,300 22.42 22.60 22.25 0 0 0
13/10/2021
22.42
 26,900 22.60 22.77 22.25 0 0 0
12/10/2021
22.60
 28,400 22.42 22.83 22.42 0 4,000 -0.2
11/10/2021
22.42
 37,101 22.19 22.54 21.50 0 0 0
08/10/2021
22.19
 18,500 22.48 22.48 22.08 0 0 0
07/10/2021
22.48
 16,200 22.71 22.71 22.19 0 0 0
06/10/2021
22.71
 50,900 22.42 22.83 22.48 0 14,000 -0.5
05/10/2021
22.42
 48,523 21.44 23.00 22.02 0 0 0
04/10/2021
21.44
 67,500 20.68 21.84 20.51 0 15,000 -0.5
01/10/2021
20.68
 11,100 20.86 20.97 20.63 0 2,600 -0.1
30/09/2021
20.86
 68,800 20.51 20.97 20.28 0 500 -0.0
29/09/2021
20.51
 8,600 20.51 20.51 20.05 2,900 0 0.1
28/09/2021
20.51
 11,063 20.86 20.86 20.05 3,000 0 0.1
27/09/2021
20.86
 8,300 20.63 20.86 20.39 0 0 0
24/09/2021
20.63
 10,600 20.80 20.80 20.28 500 0 0.0
23/09/2021
20.80
 7,300 20.80 20.97 20.63 500 0 0.0
22/09/2021
20.80
 21,000 20.57 20.86 20.05 0 0 0
21/09/2021
20.57
 7,900 20.57 20.57 20.05 0 0 0
20/09/2021
20.57
 8,200 20.97 20.97 20.57 0 0 0
17/09/2021
20.97
 3,710 20.97 20.97 20.86 0 0 0
16/09/2021
20.97
 4,364 21.09 21.09 20.86 0 1,900 -0.1
15/09/2021
21.09
 4,252 21.09 21.09 20.57 0 0 0
14/09/2021
21.09
 9,020 21.09 21.21 20.39 0 0 0
13/09/2021
21.09
 69,500 20.92 21.15 20.28 0 0 0
10/09/2021
20.92
 3,100 20.97 20.97 20.80 0 0 0
09/09/2021
20.97
 4,000 20.92 20.97 20.45 0 0 0
08/09/2021
20.92
 2,460 20.97 20.97 20.57 0 40 -0.0
07/09/2021
20.97
 23,221 20.97 20.97 20.57 0 2,000 -0.1
06/09/2021
20.97
 22,100 21.09 21.15 20.86 0 8,800 -0.3
01/09/2021
21.09
 36,200 21.03 21.09 20.68 3,300 6,000 -0.1
31/08/2021
21.03
 14,800 21.03 21.09 20.86 0 5,000 -0.2
30/08/2021
21.03
 23,555 20.51 21.67 20.11 0 13,200 -0.5
27/08/2021
20.51
 8,600 20.51 20.51 20.05 0 2,000 -0.1
26/08/2021
20.51
 34,000 19.99 20.57 19.99 0 6,000 -0.2
25/08/2021
19.99
 52,900 19.99 20.28 19.70 0 2,100 -0.1
24/08/2021
19.99
 59,320 19.82 20.57 19.82 0 7,900 -0.3
23/08/2021
19.82
 28,410 19.76 19.99 19.58 0 0 0
20/08/2021
19.76
 52,900 20.28 20.28 19.70 0 18,640 -0.6
19/08/2021
20.28
 60,500 19.82 20.34 19.53 0 8,200 -0.3
18/08/2021
19.82
 15,000 19.24 19.99 19.12 0 2,300 -0.1
17/08/2021
19.24
 16,500 20.16 20.16 19.24 0 0 0
16/08/2021
20.16
 7,900 19.99 20.16 18.37 0 0 0
13/08/2021
19.99
 4,600 19.82 19.99 19.24 0 0 0
12/08/2021
19.82
 46,202 19.70 20.86 19.41 0 17,000 -0.6
11/08/2021
19.70
 55,325 18.83 19.70 18.89 0 10,300 -0.3
10/08/2021
18.83
 31,200 18.66 18.83 18.25 0 15,000 -0.5
09/08/2021
18.66
 4,137 18.66 18.66 18.42 0 0 0
06/08/2021
18.66
 18,700 18.37 18.66 17.96 0 0 0
05/08/2021
18.37
 1,900 18.66 18.66 18.08 0 0 0
04/08/2021
18.66
 12,110 18.37 18.66 18.08 0 4,000 -0.1
03/08/2021
18.37
 27,300 18.37 18.54 17.73 0 0 0
02/08/2021
18.37
 59,700 18.83 18.83 17.67 3,700 0 0.1
30/07/2021
18.83
 26,600 18.83 18.83 18.31 0 0 0
29/07/2021
18.83
 6,100 18.37 18.83 18.37 0 1,100 -0.0
28/07/2021
18.37
 7,000 18.37 18.37 18.37 0 0 0
27/07/2021
18.37
 800 18.48 18.48 18.37 0 0 0
26/07/2021
18.48
 6,214 18.54 18.54 18.25 300 0 0.0
23/07/2021
18.54
 37,900 18.83 18.83 18.31 0 18,100 -0.6
22/07/2021
18.83
 4,100 18.83 19.06 18.54 0 0 0
21/07/2021
18.83
 10,600 18.66 18.83 17.96 2,000 0 0.1
20/07/2021
18.66
 8,800 18.25 18.83 17.50 2,400 0 0.1
19/07/2021
18.25
 6,285 18.66 18.66 18.25 6,000 0 0.2
16/07/2021
18.66
 25,350 18.31 18.77 18.31 0 0 0
15/07/2021
18.31
 6,300 17.96 18.37 17.96 0 0 0
14/07/2021
17.96
 22,500 18.08 18.54 17.96 8,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |