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)
13/07/2021
18.08
 38,200 18.02 18.54 17.90 8,100 0 0.3
12/07/2021
18.02
 108,695 18.02 18.25 17.79 8,300 0 0.3
09/07/2021
18.02
 11,110 18.02 18.31 18.02 2,700 0 0.1
08/07/2021
18.02
 17,100 18.37 18.37 17.67 500 0 0.0
07/07/2021
18.37
 23,900 18.14 18.37 17.56 2,100 0 0.1
06/07/2021
18.14
 91,100 17.96 18.66 17.61 2,400 6,200 -0.1
05/07/2021
17.96
 39,500 17.96 18.02 17.73 0 0 0
02/07/2021
17.96
 18,900 17.96 18.19 17.61 0 0 0
01/07/2021
17.96
 26,100 17.50 17.96 17.44 0 0 0
30/06/2021
17.50
 39,600 17.67 17.90 17.21 0 17,100 -0.5
29/06/2021
17.67
 8,100 17.73 17.73 16.57 0 0 0
28/06/2021
17.73
 15,000 17.67 17.73 17.44 0 500 -0.0
25/06/2021
17.67
 19,400 17.38 17.67 17.38 0 0 0
24/06/2021
17.38
 13,100 17.38 17.96 17.09 0 0 0
23/06/2021
17.38
 28,000 18.14 18.14 17.38 5,000 0 0.2
22/06/2021
18.14
 53,700 18.14 18.19 17.96 2,000 0 0.1
21/06/2021
18.14
 136,086 16.92 18.60 16.92 4,500 13,800 -0.3
18/06/2021
16.92
 48,300 16.40 16.98 16.40 8,000 0 0.2
17/06/2021
16.40
 14,300 16.28 16.51 16.11 0 0 0
16/06/2021
16.28
 17,200 16.40 16.40 16.22 0 0 0
15/06/2021
16.40
 14,900 16.17 16.40 16.05 1,500 0 0.0
14/06/2021
16.17
 5,530 15.93 16.40 15.88 100 0 0.0
11/06/2021
15.93
 10,110 15.88 16.11 15.88 1,200 0 0.0
10/06/2021
15.88
 4,600 15.88 15.93 15.82 2,800 0 0.1
09/06/2021
15.88
 8,400 15.88 15.93 15.82 4,000 0 0.1
08/06/2021
15.88
 19,100 15.88 16.17 15.88 8,000 0 0.2
07/06/2021
15.88
 20,300 15.53 16.40 15.53 3,100 0 0.1
04/06/2021
15.53
 8,919 15.41 15.53 15.41 2,019 0 0.1
03/06/2021
15.41
 33,500 15.06 15.47 15.06 4,400 0 0.1
02/06/2021
15.06
 41,700 14.83 15.12 14.77 0 0 0
01/06/2021
14.83
 40,600 15.01 15.06 14.72 0 0 0
31/05/2021
15.01
 45,201 15.06 15.53 14.89 3,001 0 0.1
28/05/2021
15.06
 49,900 15.18 15.18 14.89 18,000 0 0.5
27/05/2021
15.18
 18,600 15.30 15.41 15.18 4,000 0 0.1
26/05/2021
15.30
 17,600 15.35 15.35 15.12 3,000 0 0.1
25/05/2021
15.35
 28,900 15.47 15.47 15.30 5,000 0 0.1
24/05/2021
15.47
 15,031 15.53 15.59 15.41 2,000 0 0.1
21/05/2021
15.53
 15,200 15.53 15.64 15.41 3,000 0 0.1
20/05/2021
15.53
 15,400 15.76 16.22 15.53 3,000 0 0.1
19/05/2021
15.76
 23,400 15.93 15.93 15.64 6,000 0 0.2
18/05/2021
15.93
 16,606 15.88 16.22 15.88 0 0 0
17/05/2021
15.88
 20,000 16.11 16.22 15.88 0 0 0
14/05/2021
16.11
 17,900 16.40 16.40 16.11 5,000 0 0.1
13/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
13/05/2021
16.40
 14,600 16.40 16.80 16.22 0 0 0
12/05/2021
16.40
 20,200 16.34 16.45 16.23 0 0 0
11/05/2021
16.34
 28,500 16.13 16.51 16.13 0 0 0
10/05/2021
16.13
 9,600 16.18 16.18 16.13 0 0 0
07/05/2021
16.18
 9,400 16.23 16.23 16.02 0 1,000 -0.0
06/05/2021
16.23
 13,560 16.13 16.23 16.13 0 0 0
05/05/2021
16.13
 23,100 16.02 16.18 15.91 300 0 0.0
04/05/2021
16.02
 26,800 16.23 16.23 15.75 0 0 0
29/04/2021
16.23
 12,100 16.23 16.23 15.91 0 0 0
28/04/2021
16.23
 14,100 16.23 16.34 16.02 0 0 0
27/04/2021
16.23
 13,100 16.29 16.51 16.18 0 2,000 -0.1
26/04/2021
16.29
 16,000 16.45 16.45 16.13 1,100 0 0.0
23/04/2021
16.45
 18,200 16.23 16.45 16.23 0 0 0
22/04/2021
16.23
 29,400 16.56 16.56 16.07 13,000 0 0.4
20/04/2021
16.56
 4,001 16.78 16.78 16.40 0 0 0
19/04/2021
16.78
 49,300 16.83 16.83 16.40 5,000 0 0.2
16/04/2021
16.83
 14,760 16.83 16.88 16.56 3,000 0 0.1
15/04/2021
16.83
 14,300 17.05 17.05 16.83 0 0 0
14/04/2021
17.05
 14,500 16.88 17.15 16.56 0 0 0
13/04/2021
16.88
 10,000 17.15 17.32 16.78 0 0 0
12/04/2021
17.15
 5,400 17.32 17.32 17.10 0 0 0
09/04/2021
17.32
 5,846 17.32 17.32 17.21 0 0 0
08/04/2021
17.32
 28,800 17.10 17.32 17.05 0 0 0
07/04/2021
17.10
 12,432 17.10 17.21 17.05 0 0 0
06/04/2021
17.10
 20,700 16.78 17.10 16.78 0 0 0
05/04/2021
16.78
 15,605 16.23 16.78 16.23 0 0 0
02/04/2021
16.23
 9,500 16.23 16.23 16.13 0 0 0
01/04/2021
16.23
 15,460 16.23 16.23 16.13 0 0 0
31/03/2021
16.23
 5,200 16.23 16.45 16.23 0 0 0
30/03/2021
16.23
 8,317 16.23 16.45 16.13 0 0 0
29/03/2021
16.23
 4,800 16.02 16.51 15.80 0 0 0
26/03/2021
16.02
 21,300 16.23 16.23 15.69 0 0 0
25/03/2021
16.23
 66,300 16.51 16.51 16.13 0 0 0
24/03/2021
16.51
 13,590 16.23 16.51 16.07 0 0 0
23/03/2021
16.23
 57,318 16.56 16.72 16.18 24,700 0 0.7
22/03/2021
16.56
 108,700 16.61 16.61 16.23 30,100 60 0.9
19/03/2021
16.61
 63,500 16.72 16.72 16.45 36,600 0 1.1
18/03/2021
16.72
 7,620 16.61 16.72 16.56 400 0 0.0
17/03/2021
16.61
 4,427 16.61 16.61 16.51 2,200 1,000 0.0
16/03/2021
16.61
 20,200 16.61 16.61 16.45 6,000 0 0.2
15/03/2021
16.61
 35,700 16.51 16.61 16.45 7,800 0 0.2
12/03/2021
16.51
 36,100 17.05 17.05 16.51 4,000 0 0.1
11/03/2021
17.05
 42,200 16.67 17.05 16.56 3,000 15,800 -0.4
10/03/2021
16.67
 67,280 17.26 17.26 16.67 0 1,080 -0.0
09/03/2021
17.26
 19,100 17.32 17.32 16.67 0 0 0
08/03/2021
17.32
 24,350 17.32 17.37 17.05 4,000 7,100 -0.1
05/03/2021
17.32
 249,900 18.40 18.94 16.56 700 245,200 -7.5
04/03/2021
18.40
 347,500 17.32 18.94 16.67 14,400 327,400 -9.7
03/03/2021
17.32
 31,200 17.32 17.53 16.88 700 27,500 -0.8
02/03/2021
17.32
 10,400 17.32 18.35 17.05 300 6,100 -0.2
01/03/2021
17.32
 73,000 17.05 18.40 17.05 2,600 70,000 -2.1
26/02/2021
17.05
 16,700 17.26 17.26 17.05 100 11,300 -0.4
25/02/2021
17.26
 72,500 17.26 17.53 17.05 600 27,000 -0.8
24/02/2021
17.26
 6,000 17.26 17.80 17.10 600 0 0.0
23/02/2021
17.26
 5,000 17.59 17.59 17.26 0 0 0
22/02/2021
17.59
 25,568 17.59 17.59 16.78 200 5,000 -0.2
19/02/2021
17.59
 10,400 17.32 17.86 17.05 300 4,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |