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)
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
20/02/2019
14.12
 28,200 13.46 14.12 13.41 400 20,240 -0.6
19/02/2019
13.46
 18,900 13.41 13.60 13.41 100 4,100 -0.1
18/02/2019
13.41
 11,770 13.56 13.56 13.41 0 7,600 -0.2
15/02/2019
13.56
 5,500 13.56 13.65 13.27 100 900 -0.0
14/02/2019
13.56
 4,500 13.56 13.56 13.23 0 4,100 -0.1
13/02/2019
13.56
 1,600 13.60 13.60 13.56 0 0 0
12/02/2019
13.60
 7,620 13.65 13.65 13.60 6,600 5,600 0.0
11/02/2019
13.65
 4,520 13.65 13.65 13.60 200 1,000 -0.0
01/02/2019
13.65
 8,800 13.79 13.79 13.65 0 8,800 -0.3
31/01/2019
13.79
 14,500 13.46 13.79 13.04 0 10,500 -0.3
30/01/2019
13.46
 26,800 13.89 13.93 13.18 0 7,100 -0.2
29/01/2019
13.89
 4,100 13.84 13.89 13.84 0 500 -0.0
28/01/2019
13.84
 0 13.84 13.84 13.84 0 0 0
25/01/2019
13.84
 14,420 13.89 13.89 13.65 0 11,400 -0.3
24/01/2019
13.89
 22,179 13.65 13.89 13.60 100 20,700 -0.6
23/01/2019
13.65
 3,080 13.65 13.65 13.65 0 3,000 -0.1
22/01/2019
13.65
 5,700 13.65 13.65 13.60 1,100 3,700 -0.1
21/01/2019
13.65
 5,217 13.65 13.65 13.65 0 5,100 -0.1
18/01/2019
13.65
 3,900 14.03 14.03 13.65 0 2,900 -0.1
17/01/2019
14.03
 32 14.03 14.03 14.03 0 0 0
16/01/2019
14.03
 700 13.84 14.03 13.84 100 600 -0.0
15/01/2019
13.84
 1,300 13.79 13.84 13.79 0 700 -0.0
14/01/2019
13.79
 0 13.79 13.79 13.79 0 0 0
11/01/2019
13.79
 300 13.89 13.89 13.79 0 0 0
10/01/2019
13.89
 1,000 13.89 13.89 13.89 0 1,000 -0.0
09/01/2019
13.89
 133 13.70 13.89 13.89 0 0 0
08/01/2019
13.70
 1,300 13.70 13.70 13.70 1,000 1,300 -0.0
07/01/2019
13.70
 1,051 13.41 13.70 13.60 0 200 -0.0
04/01/2019
13.41
 1,600 13.41 13.65 13.41 0 1,100 -0.0
03/01/2019
13.41
 5,200 14.07 14.07 13.41 100 4,100 -0.1
02/01/2019
14.07
 4,100 14.07 14.07 13.65 100 100 0
28/12/2018
14.07
 3,920 14.07 14.07 13.27 300 300 0
27/12/2018
14.07
 602 14.07 14.07 14.07 200 600 -0.0
26/12/2018
14.07
 1,100 14.07 14.07 13.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |