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)
23/09/2020
15.86
 11,637 16.07 16.51 15.48 600 0 0.0
22/09/2020
16.07
 16,220 15.80 16.07 15.42 3,300 0 0.1
21/09/2020
15.80
 35,143 15.42 16.72 15.37 5,800 0 0.2
18/09/2020
15.42
 8,916 15.69 16.78 14.88 600 0 0.0
17/09/2020
15.69
 15,410 15.64 16.78 14.88 600 0 0.0
16/09/2020
15.64
 16,250 15.26 16.78 14.34 5,400 0 0.2
15/09/2020
15.26
 28,800 14.83 15.42 14.83 19,400 0 0.5
14/09/2020
14.83
 20,551 14.83 15.15 14.77 200 0 0.0
11/09/2020
14.83
 8,900 14.83 14.99 14.45 5,600 0 0.2
10/09/2020
14.83
 26,154 14.83 15.15 14.67 600 0 0.0
09/09/2020
14.83
 3,010 14.72 15.15 14.18 600 0 0.0
08/09/2020
14.72
 34,520 14.99 15.37 14.72 5,200 0 0.1
07/09/2020
14.99
 53,296 14.83 16.02 14.18 2,200 0 0.1
04/09/2020
14.83
 19,600 14.67 14.83 13.85 6,000 0 0.2
03/09/2020
14.67
 21,949 13.80 14.67 13.53 4,700 1,500 0.1
01/09/2020
13.80
 3,900 13.53 13.85 13.58 500 0 0.0
31/08/2020
13.53
 49,967 13.96 14.07 13.37 25,000 47,300 -0.6
28/08/2020
13.96
 44,800 13.31 14.34 12.99 21,100 20,300 0.0
27/08/2020
13.31
 20,789 13.15 13.31 12.77 13,200 0 0.3
26/08/2020
13.15
 15,863 13.04 13.15 12.88 100 0 0.0
25/08/2020
13.04
 11,729 12.99 13.15 12.72 0 0 0
24/08/2020
12.99
 20,302 12.77 13.20 12.45 200 0 0.0
21/08/2020
12.77
 7,900 12.72 13.26 12.50 300 0 0.0
20/08/2020
12.72
 231 12.77 12.77 12.66 0 0 0
19/08/2020
12.77
 10,100 12.72 12.77 12.61 0 0 0
18/08/2020
12.72
 6,420 12.88 12.88 12.18 100 0 0.0
17/08/2020
12.88
 3,320 12.66 13.37 12.61 200 20 0.0
14/08/2020
12.66
 73,500 12.55 12.88 12.50 15,300 50,000 -0.8
13/08/2020
12.55
 111,511 12.88 12.88 12.39 100 100,000 -2.3
12/08/2020
12.88
 5,300 12.72 12.93 12.45 300 0 0.0
11/08/2020
12.72
 1,300 12.88 12.88 12.72 0 0 0
10/08/2020
12.88
 4,050 12.66 12.93 12.55 200 0 0.0
07/08/2020
12.66
 11,402 12.39 12.77 12.28 200 0 0.0
06/08/2020
12.39
 4,900 12.45 13.42 12.01 600 0 0.0
05/08/2020
12.45
 5,424 12.34 12.66 11.91 200 0 0.0
04/08/2020
12.34
 13,400 12.23 12.45 12.18 0 0 0
03/08/2020
12.23
 9,139 11.96 12.28 12.01 100 0 0.0
31/07/2020
11.96
 27,350 12.07 12.34 11.42 400 0 0.0
30/07/2020
12.07
 2,300 12.12 12.12 11.42 500 0 0.0
29/07/2020
12.12
 61,250 12.34 12.77 11.36 3,200 0 0.1
28/07/2020
12.34
 25,200 11.63 12.39 11.42 500 0 0.0
27/07/2020
11.63
 48,720 12.18 12.18 11.42 100 0 0.0
24/07/2020
12.18
 22,531 12.50 12.93 12.18 5,100 5,000 0.0
23/07/2020
12.50
 14,000 12.72 12.93 12.45 5,100 5,000 0.0
22/07/2020
12.72
 7,894 12.77 12.77 12.45 100 4,960 -0.1
21/07/2020
12.77
 17,738 12.55 13.53 12.61 200 0 0.0
20/07/2020
12.55
 4,600 12.77 12.77 12.55 0 0 0
17/07/2020
12.77
 24,000 12.83 13.04 12.18 5,500 0 0.1
16/07/2020
12.83
 4,506 12.77 12.83 12.72 0 0 0
15/07/2020
12.77
 5,400 12.72 12.77 12.72 900 0 0.0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
14/07/2020
12.72
 21,400 12.88 12.88 12.72 0 0 0
13/07/2020
12.88
 21,240 12.68 13.03 12.68 0 0 0
10/07/2020
12.68
 23,600 12.88 12.88 12.58 0 10,000 -0.3
09/07/2020
12.88
 17,400 12.78 13.43 12.63 200 6,000 -0.1
08/07/2020
12.78
 12,020 12.83 13.98 12.73 300 0 0.0
07/07/2020
12.83
 34,200 12.68 12.83 12.58 0 0 0
06/07/2020
12.68
 2,314 12.53 12.88 12.53 100 0 0.0
03/07/2020
12.53
 13,400 12.63 12.63 12.48 0 0 0
02/07/2020
12.63
 9,400 12.48 13.48 12.23 200 0 0.0
01/07/2020
12.48
 4,100 12.48 12.48 12.48 0 0 0
30/06/2020
12.48
 17,500 12.38 12.73 12.33 100 0 0.0
29/06/2020
12.38
 16,824 12.73 12.73 12.13 300 0 0.0
26/06/2020
12.73
 8,116 12.63 12.73 12.53 100 0 0.0
25/06/2020
12.63
 0 12.63 12.63 12.63 0 0 0
24/06/2020
12.63
 3,500 12.63 12.63 12.33 1,500 0 0.0
23/06/2020
12.63
 5,600 12.63 12.63 12.38 100 0 0.0
22/06/2020
12.63
 1,700 12.63 12.63 12.58 0 0 0
19/06/2020
12.63
 18,380 12.43 12.98 12.43 200 0 0.0
18/06/2020
12.43
 36,900 12.38 12.48 12.33 12,100 20,000 -0.2
17/06/2020
12.38
 12,600 12.33 12.48 12.33 0 0 0
16/06/2020
12.33
 4,600 12.38 12.38 12.33 0 0 0
15/06/2020
12.38
 5,000 12.48 12.48 11.98 100 4,000 -0.1
12/06/2020
12.48
 20,700 12.48 12.63 12.48 0 0 0
11/06/2020
12.48
 14,000 12.48 12.68 12.48 0 0 0
10/06/2020
12.48
 25,400 12.58 12.58 12.48 3,000 0 0.1
09/06/2020
12.58
 40,820 12.78 12.78 12.58 3,100 0 0.1
08/06/2020
12.78
 37,800 12.78 13.03 12.48 15,100 0 0.4
05/06/2020
12.78
 4,800 12.43 12.78 12.48 100 0 0.0
04/06/2020
12.43
 7,580 12.43 12.73 12.28 0 0 0
03/06/2020
12.43
 7,400 12.38 13.48 12.38 200 0 0.0
02/06/2020
12.38
 23,200 12.48 12.48 12.28 0 0 0
01/06/2020
12.48
 5,600 12.48 12.68 12.33 0 0 0
29/05/2020
12.48
 3,100 12.58 12.68 12.38 100 0 0.0
28/05/2020
12.58
 7,000 12.73 12.73 12.48 0 0 0
27/05/2020
12.73
 13,508 12.78 12.78 12.63 0 500 -0.0
26/05/2020
12.78
 14,400 12.88 13.08 12.63 200 0 0.0
25/05/2020
12.88
 19,400 12.53 12.88 12.48 0 0 0
22/05/2020
12.53
 2,700 12.63 12.73 12.18 0 0 0
21/05/2020
12.63
 14,080 12.68 12.68 12.48 100 3,100 -0.1
20/05/2020
12.68
 4,300 12.68 12.93 12.08 200 0 0.0
19/05/2020
12.68
 4,400 12.68 12.88 12.03 100 0 0.0
18/05/2020
12.68
 38,088 12.98 13.98 11.98 5,300 0 0.1
15/05/2020
12.98
 1,000 13.78 13.78 12.73 0 0 0
14/05/2020
13.78
 200 14.28 14.28 13.78 0 0 0
13/05/2020
14.28
 1,100 13.98 14.48 13.88 0 0 0
12/05/2020
13.98
 5,410 12.93 13.98 12.33 100 0 0.0
11/05/2020
12.93
 8,600 12.03 12.93 11.88 200 0 0.0
08/05/2020
12.03
 21,700 12.28 12.28 12.03 0 0 0
07/05/2020
12.28
 1,000 12.28 12.28 12.28 0 0 0
06/05/2020
12.28
 610 12.38 12.38 11.63 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |