Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/12/2018	14.07	3,330	14.12	14.12	13.93	100	2,300	-0.1
24/12/2018	14.12	5,800	14.59	14.59	14.12	100	500	-0.0
21/12/2018	14.59	800	14.73	14.78	14.59	100	100	0
20/12/2018	14.73	3,400	14.73	14.78	14.59	0	3,000	-0.1
19/12/2018	14.73	1,000	14.69	15.06	14.54	200	700	-0.0
18/12/2018	14.69	200	15.25	15.25	14.36	100	100	0
17/12/2018	15.25	100	14.59	15.25	15.25	100	0	0.0
14/12/2018	14.59	19,600	14.92	14.92	14.59	4,900	2,000	0.1
13/12/2018	14.92	6,210	14.97	14.97	14.78	100	2,500	-0.1
12/12/2018	14.97	8,600	15.01	15.20	14.83	100	4,000	-0.1
11/12/2018	15.01	6,840	15.06	16.57	14.83	300	2,770	-0.1
10/12/2018	15.06	11,330	15.49	15.49	14.83	100	0	0.0
07/12/2018	15.49	300	15.96	15.96	14.69	100	0	0.0
06/12/2018	15.96	0	15.96	15.96	15.96	0	0	0
05/12/2018	15.96	1,300	16.00	16.00	15.53	900	0	0.0
04/12/2018	16.00	100	15.53	16.00	16.00	100	0	0.0
03/12/2018	15.53	800	15.86	15.86	14.73	100	0	0.0
30/11/2018	15.86	3,100	15.30	15.96	15.81	400	100	0.0
29/11/2018	15.30	500	15.30	16.00	15.06	400	100	0.0
28/11/2018	15.30	200	15.30	16.00	15.30	100	100	0.0
27/11/2018	15.30	13,300	15.30	16.24	14.59	4,700	1,000	0.1
26/11/2018	15.30	4,700	15.96	16.24	15.30	0	4,500	-0.1
23/11/2018	15.96	3,100	15.25	16.76	15.25	700	2,400	-0.1
22/11/2018	15.25	1,100	15.53	15.53	15.25	500	600	-0.0
21/11/2018	15.53	4,000	15.77	16.47	15.53	400	300	0.0
20/11/2018	15.77	400	15.77	15.77	15.77	0	0	0
19/11/2018	15.77	3,511	15.30	16.00	15.30	500	1,500	-0.0
16/11/2018	15.30	100	15.53	15.53	15.30	0	0	0
15/11/2018	15.53	600	15.77	15.77	15.11	200	200	0
14/11/2018	15.77	1,211	16.24	16.24	15.06	100	100	0

Page:
<<
17
18
19
>>

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

CTCP Bao bì và In Nông nghiệp (inn)

THỐNG KÊ GIAO DỊCH