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)
16/07/2019
17.87
 2,720 17.97 17.97 17.57 100 2,620 -0.1
15/07/2019
17.97
 17,900 17.62 17.97 17.52 100 0 0.0
12/07/2019
17.62
 300 17.62 17.62 17.62 0 0 0
11/07/2019
17.62
 700 17.67 17.67 17.32 100 400 -0.0
10/07/2019
17.67
 1,087 17.67 17.67 17.47 100 0 0.0
09/07/2019
17.67
 1,400 17.42 17.72 17.37 100 0 0.0
08/07/2019
17.42
 13,953 17.87 17.87 17.27 0 0 0
05/07/2019
17.87
 0 17.87 17.87 17.87 0 0 0
04/07/2019
17.87
 27,382 17.47 17.97 17.47 200 25,000 -0.9
03/07/2019
17.47
 34,116 17.27 17.47 17.27 0 14,900 -0.5
02/07/2019
17.27
 14,368 17.47 17.47 17.27 0 0 0
01/07/2019
17.47
 3,300 17.47 17.47 17.47 0 0 0
28/06/2019
17.47
 19,900 17.52 17.72 16.52 100 16,100 -0.6
27/06/2019
17.52
 0 17.52 17.52 17.52 0 0 0
26/06/2019
17.52
 300 17.47 17.97 17.52 100 0 0.0
25/06/2019
17.47
 46,800 17.37 17.47 17.22 0 24,700 -0.9
24/06/2019
17.37
 200 17.42 17.97 17.37 100 0 0.0
21/06/2019
17.42
 0 17.42 17.42 17.42 0 0 0
20/06/2019
17.42
 100 17.42 17.42 17.42 0 0 0
19/06/2019
17.42
 5,700 17.97 17.97 16.97 100 100 -0
18/06/2019
17.97
 100 17.47 17.97 17.97 100 0 0.0
17/06/2019
17.47
 9,300 17.72 17.97 17.22 100 100 0
14/06/2019
17.72
 13,260 17.47 17.97 17.37 600 10,560 -0.3
13/06/2019
17.47
 5,000 17.47 17.97 17.47 100 0 0.0
12/06/2019
17.47
 2,430 17.97 17.97 17.47 0 200 -0.0
11/06/2019
17.97
 4,000 17.97 17.97 17.47 1,700 0 0.1
10/06/2019
17.97
 2,000 17.97 17.97 17.97 0 2,000 -0.1
07/06/2019
17.97
 24,000 17.97 18.02 17.97 0 17,100 -0.6
06/06/2019
17.97
 25,540 18.07 18.07 17.97 0 20,000 -0.7
05/06/2019
18.07
 14,320 18.22 18.72 17.97 100 0 0.0
04/06/2019
18.22
 25,800 17.97 18.97 17.97 300 0 0.0
03/06/2019
17.97
 12,100 18.22 18.42 17.97 100 0 0.0
31/05/2019
18.22
 24,570 18.37 18.37 17.72 200 10,000 -0.4
30/05/2019
18.37
 11 18.37 18.37 18.37 0 0 0
29/05/2019
18.37
 20,560 17.92 18.47 17.47 1,200 19,060 -0.6
28/05/2019
17.92
 21,100 17.27 18.87 17.27 400 10,800 -0.4
27/05/2019
17.27
 2,000 17.27 17.27 17.27 0 0 0
24/05/2019
17.27
 3,000 17.27 17.27 17.27 0 0 0
23/05/2019
17.27
 4,100 17.27 17.47 17.27 100 100 0
22/05/2019
17.27
 9,100 17.27 17.72 17.27 100 3,000 0
21/05/2019
17.27
 8,510 17.17 17.27 17.17 460 0 0.0
20/05/2019
17.17
 6,960 17.37 17.37 16.97 460 0 0.0
17/05/2019
17.37
 4,600 17.47 17.47 17.07 0 0 0
16/05/2019
17.47
 100 16.97 17.47 17.47 100 100 0
15/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2019
16.97
 12,707 16.47 17.22 16.72 207 0 0.0
14/05/2019
16.47
 3,100 16.47 16.57 16.47 0 2,900 -0.1
13/05/2019
16.47
 23,700 16.43 16.47 16.33 200 12,400 -0.4
10/05/2019
16.43
 3,920 16.47 16.47 16.29 0 3,300 -0.1
09/05/2019
16.47
 7,150 16.47 16.94 16.19 100 2,500 -0.1
08/05/2019
16.47
 100 16.24 16.47 16.47 0 100 -0.0
07/05/2019
16.24
 600 16.47 16.47 16.24 0 0 0
06/05/2019
16.47
 3,400 16.47 16.47 16.29 0 900 -0.0
03/05/2019
16.47
 4,810 16.43 16.47 16.33 0 1,800 -0.1
02/05/2019
16.43
 2,060 16.00 16.43 16.00 110 20 0.0
26/04/2019
16.00
 1,100 15.96 16.10 16.00 1,100 0 0.0
25/04/2019
15.96
 11,700 15.96 16.24 15.53 200 0 0.0
24/04/2019
15.96
 20,340 16.00 17.18 15.53 300 14,240 -0.5
23/04/2019
16.00
 14,750 15.53 16.94 15.53 300 12,050 -0.4
22/04/2019
15.53
 9,300 15.53 15.53 15.30 200 4,900 -0.2
19/04/2019
15.53
 6,300 15.06 15.77 15.06 300 2,000 -0.1
18/04/2019
15.06
 4,320 15.30 15.96 15.06 200 2,120 -0.1
17/04/2019
15.30
 6,440 15.06 15.67 14.92 400 0 0.0
16/04/2019
15.06
 2,900 14.83 15.25 14.83 200 0 0.0
12/04/2019
14.83
 2,800 14.31 15.25 13.89 1,300 0 0.0
11/04/2019
14.31
 0 14.31 14.31 14.31 0 0 0
10/04/2019
14.31
 16,400 14.31 15.30 14.12 5,200 4,200 0.0
09/04/2019
14.31
 1,100 14.36 14.36 14.31 0 0 0
08/04/2019
14.36
 1,100 15.53 15.53 14.17 900 600 0.0
05/04/2019
15.53
 100 14.36 15.53 15.53 100 100 0
04/04/2019
14.36
 8,100 14.36 14.36 14.12 4,500 400 0.1
03/04/2019
14.36
 1,100 14.36 14.36 14.12 0 900 -0.0
02/04/2019
14.36
 3,700 14.07 15.06 14.36 200 3,500 -0.1
01/04/2019
14.07
 100 14.12 14.12 14.07 0 0 0
29/03/2019
14.12
 5,500 14.36 14.36 14.12 0 5,000 -0.2
28/03/2019
14.36
 12,560 14.36 14.36 13.93 3,500 4,060 -0.0
27/03/2019
14.36
 0 14.36 14.36 14.36 0 0 0
26/03/2019
14.36
 3,700 14.31 14.36 14.12 100 3,700 -0.1
25/03/2019
14.31
 5,200 14.12 14.31 14.12 5,100 1,600 0.1
22/03/2019
14.12
 1,650 14.36 14.36 14.12 1,600 0 0.0
21/03/2019
14.36
 3,800 14.36 14.36 14.17 100 3,200 -0.1
20/03/2019
14.36
 300 14.31 14.36 14.17 200 100 0.0
19/03/2019
14.31
 1,100 14.36 14.36 14.31 0 1,000 -0.0
18/03/2019
14.36
 1,200 14.36 14.36 14.36 700 1,200 -0.0
15/03/2019
14.36
 8,300 14.36 14.36 14.12 4,000 1,200 0.1
14/03/2019
14.36
 21,420 14.59 15.01 14.36 300 21,320 -0.6
13/03/2019
14.59
 16,220 15.06 15.06 14.59 0 10,040 -0.3
12/03/2019
15.06
 12,136 15.25 15.25 15.06 0 0 0
11/03/2019
15.25
 15,340 15.30 15.30 14.83 100 100 0
08/03/2019
15.30
 5,820 15.30 15.30 15.30 0 5,820 -0.2
07/03/2019
15.30
 26,490 15.06 16.47 15.06 1,200 11,900 -0.3
06/03/2019
15.06
 16,500 15.06 15.06 14.83 0 8,000 -0.3
05/03/2019
15.06
 36,800 14.59 15.06 14.45 200 6,100 -0.2
04/03/2019
14.59
 3,000 14.83 14.83 14.59 0 0 0
01/03/2019
14.83
 3,910 13.84 15.16 13.84 1,400 3,600 -0.1
28/02/2019
13.84
 3,600 13.89 13.89 13.65 0 1,000 -0.0
27/02/2019
13.89
 5,200 14.12 14.12 13.89 0 700 -0.0
26/02/2019
14.12
 25,400 14.36 14.50 14.12 100 20,200 -0.6
25/02/2019
14.36
 8,300 14.36 14.36 14.12 0 6,100 -0.2
22/02/2019
14.36
 17,200 14.03 14.83 13.89 500 13,000 -0.4
21/02/2019
14.03
 4,920 14.12 14.12 13.51 200 920 -0.0

Chính sách bảo mật | Điều khoản sử dụng |