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) 		-3.10 -7.42% 111,200 300 0.0
38.70
41.80
38.90
2 tháng
(2026-01-19) 		-3.50 -8.29% 286,100 -900 -0.0
38.70
42.50
38.90
3 tháng
(2025-12-18) 		-2 -4.91% 403,700 -1,000 -0.0
38.70
43
38.90
6 tháng
(2025-09-19) 		-6.03 -13.49% 670,900 -1,700 -0.1
38.70
48
38.90
12 tháng
(2025-03-24) 		0.17 0.43% 1,347,300 -4,900 -0.1
35.40
48
38.90
24 tháng
(2024-03-28) 		7.04 22.26% 2,301,676 -17,760 -0.7
30.07
48
38.90
36 tháng
(2023-04-03) 		15.58 67.36% 5,394,559 -208,507 -9.9
22.01
48
38.90
60 tháng
(2021-04-13) 		21.82 129.21% 13,830,236 -511,887 -22.6
14.83
48
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
17.32
 2,000 17.26 17.53 17.21 100 100 0
17/02/2021
17.26
 10,410 17.26 17.86 16.78 100 4,900 -0.2
09/02/2021
17.26
 1,100 17.05 18.67 17.05 1,000 100 0.0
08/02/2021
17.05
 2,938 17.32 17.75 16.23 1,100 900 0.0
05/02/2021
17.32
 5,700 16.40 17.48 15.26 5,600 300 0.2
04/02/2021
16.40
 300 17.64 17.80 16.40 200 0 0.0
03/02/2021
17.64
 6,100 17.43 17.86 16.02 800 0 0.0
02/02/2021
17.43
 5,500 16.99 17.86 15.31 3,400 0 0.1
01/02/2021
16.99
 300 16.72 17.21 15.75 200 0 0.0
29/01/2021
16.72
 8,300 15.69 16.72 14.72 1,400 0 0.0
28/01/2021
15.69
 60,200 16.34 16.45 14.72 800 0 0.0
27/01/2021
16.34
 21,230 16.99 17.53 16.23 300 0 0.0
26/01/2021
16.99
 12,200 17.70 17.70 16.99 100 0 0.0
25/01/2021
17.70
 7,800 17.32 17.86 16.29 600 0 0.0
22/01/2021
17.32
 3,500 17.32 17.64 16.83 200 0 0.0
21/01/2021
17.32
 11,000 17.86 17.97 17.10 400 0 0.0
20/01/2021
17.86
 17,940 17.21 18.29 16.29 500 0 0.0
19/01/2021
17.21
 36,200 18.02 18.29 17.10 100 0 0.0
18/01/2021
18.02
 22,200 18.29 18.40 17.70 300 0 0.0
15/01/2021
18.29
 19,000 18.24 18.62 17.97 100 0 0.0
14/01/2021
18.24
 8,800 18.35 18.35 18.18 300 0 0.0
13/01/2021
18.35
 4,100 18.72 18.72 18.18 400 0 0.0
12/01/2021
18.72
 16,800 18.40 18.89 18.35 100 1,500 -0.0
11/01/2021
18.40
 2,100 18.83 18.89 18.40 100 0 0.0
08/01/2021
18.83
 39,200 18.24 19.16 18.13 2,900 5,000 -0.1
07/01/2021
18.24
 29,900 17.97 18.40 17.75 7,300 0 0.2
06/01/2021
17.97
 2,400 18.13 18.67 17.97 700 0 0.0
05/01/2021
18.13
 16,000 18.78 18.94 17.91 200 10,100 -0.3
04/01/2021
18.78
 3,000 18.94 18.94 17.70 200 0 0.0
31/12/2020
18.94
 8,000 18.07 19.48 17.64 6,000 0 0.2
30/12/2020
18.07
 4,320 18.02 18.29 17.75 400 0 0.0
29/12/2020
18.02
 35,500 17.64 18.13 17.43 3,500 0 0.1
28/12/2020
17.64
 6,300 17.59 18.24 17.64 400 0 0.0
25/12/2020
17.59
 23,460 17.64 18.13 17.32 200 20 0.0

Chính sách bảo mật | Điều khoản sử dụng |