CTCP Bao bì và In Nông nghiệp (inn)

41.80
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
(2025-12-29) 		0 0% 104,900 -1,200 -0.1
41
43
41.80
2 tháng
(2025-12-01) 		-0.20 -0.48% 207,000 -1,200 -0.1
40.70
43
41.80
3 tháng
(2025-10-30) 		-2.50 -5.64% 291,500 -2,700 -0.1
40.70
44.40
41.80
6 tháng
(2025-08-01) 		1.47 3.64% 594,800 2,800 0.2
38.80
48
41.80
12 tháng
(2025-02-03) 		5.13 14% 1,275,600 -2,000 0.1
35.40
48
41.80
24 tháng
(2024-02-15) 		10.53 33.66% 2,380,941 -157,940 -7.6
30.07
48
41.80
36 tháng
(2023-02-13) 		18.56 79.83% 5,335,999 -242,907 -11.2
22.01
48
41.80
60 tháng
(2021-02-23) 		24.54 142.14% 15,109,181 -1,112,827 -41.3
14.83
48
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |