CTCP Bao bì và In Nông nghiệp (inn)

38.90
0
(0%)
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)
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
13/11/2018
16.24
 7,200 16.38 16.38 15.53 1,200 0 0.0
12/11/2018
16.38
 100 16.38 16.38 16.38 0 0 0
09/11/2018
16.38
 1,700 16.47 16.85 16.38 1,600 100 0.1
08/11/2018
16.47
 5,800 16.47 17.89 16.00 300 2,000 -0.1
07/11/2018
16.47
 0 16.47 16.47 16.47 0 0 0
06/11/2018
16.47
 1,500 15.49 16.71 15.30 800 0 0.0
05/11/2018
15.49
 1,600 15.72 15.72 15.06 200 0 0.0
02/11/2018
15.72
 1,700 16.14 16.14 15.06 200 1,500 -0.0
01/11/2018
16.14
 1,200 16.38 16.38 14.87 100 0 0.0
31/10/2018
16.38
 17,400 15.01 16.47 14.59 12,700 5,000 0.3
30/10/2018
15.01
 300 14.69 15.06 14.83 200 0 0.0
29/10/2018
14.69
 200 14.59 14.69 14.54 100 0 0.0
26/10/2018
14.59
 11,800 14.59 14.97 13.23 5,200 10,800 -0.2
25/10/2018
14.59
 5,000 14.78 14.83 14.59 3,900 0 0.1
24/10/2018
14.78
 7,960 14.59 14.83 14.45 5,300 0 0.2
23/10/2018
14.59
 9,500 14.97 15.06 14.59 6,000 0 0.2
22/10/2018
14.97
 300 15.06 15.34 14.97 100 0 0.0
19/10/2018
15.06
 900 14.83 15.53 14.78 600 0 0.0
18/10/2018
14.83
 2,200 15.20 15.20 14.83 0 0 0
17/10/2018
15.20
 3,600 15.49 15.49 14.97 100 1,000 -0.0
16/10/2018
15.49
 5,419 15.39 15.49 15.25 400 0 0.0
15/10/2018
15.39
 10,321 15.58 15.58 14.50 10,221 5,000 0.2
12/10/2018
15.58
 1,000 15.01 15.77 14.64 300 0 0.0
11/10/2018
15.01
 19,100 15.53 15.72 14.36 13,800 0 0.4
10/10/2018
15.53
 1,400 15.58 15.77 15.53 0 0 0
09/10/2018
15.58
 0 15.58 15.58 15.58 0 0 0
08/10/2018
15.58
 206 15.11 16.24 15.58 100 0 0.0
05/10/2018
15.11
 1,711 15.53 15.53 15.11 500 0 0.0
04/10/2018
15.53
 1,200 15.63 15.63 14.69 100 0 0.0
03/10/2018
15.63
 246 15.58 15.63 14.92 100 0 0.0
02/10/2018
15.58
 3,400 15.72 15.72 15.06 500 0 0.0
01/10/2018
15.72
 1,600 15.81 16.94 15.06 300 0 0.0
28/09/2018
15.81
 3,200 16.00 16.00 15.16 700 0 0.0
27/09/2018
16.00
 2,000 16.00 16.00 16.00 0 0 0
26/09/2018
16.00
 1,100 16.00 16.00 15.77 100 0 0.0
25/09/2018
16.00
 5,800 15.34 16.47 15.53 400 0 0.0
24/09/2018
15.34
 3,600 15.16 15.77 15.06 100 0 0.0
21/09/2018
15.16
 4,300 14.83 15.20 14.87 0 0 0
20/09/2018
14.83
 4,500 15.06 15.16 14.83 700 0 0.0
19/09/2018
15.06
 7,100 14.97 15.06 14.59 1,300 0 0.0
18/09/2018
14.97
 300 14.97 14.97 14.59 300 100 0.0
17/09/2018
14.97
 600 14.69 15.06 14.69 100 0 0.0
14/09/2018
14.69
 600 14.59 15.20 14.59 400 200 0.0
13/09/2018
14.59
 4,400 14.78 14.83 14.59 300 0 0.0
12/09/2018
14.78
 7,600 14.73 14.78 14.59 5,100 1,000 0.1
11/09/2018
14.73
 6,200 14.07 14.87 13.70 300 0 0.0
10/09/2018
14.07
 400 13.79 14.12 14.07 200 0 0.0
07/09/2018
13.79
 3,700 13.65 13.79 13.51 0 0 0
06/09/2018
13.65
 7,400 13.56 13.74 13.41 0 0 0
05/09/2018
13.56
 10,536 13.46 13.84 13.41 0 0 0
04/09/2018
13.46
 800 13.41 13.98 13.46 200 0 0.0
31/08/2018
13.41
 7,400 14.12 14.12 13.41 300 0 0.0
30/08/2018
14.12
 336 13.65 14.12 14.12 100 0 0.0
29/08/2018
13.65
 12,500 14.07 14.21 12.76 1,000 0 0.0
28/08/2018
14.07
 10,906 14.50 14.97 13.08 600 0 0.0
27/08/2018
14.50
 9,411 15.01 15.25 14.50 100 0 0.0
24/08/2018
15.01
 3,600 15.16 15.16 14.69 0 0 0
23/08/2018
15.16
 15,500 15.49 15.77 14.69 10,000 0 0.3
22/08/2018
15.49
 4,600 15.53 15.53 14.78 200 0 0.0
21/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
21/08/2018
15.53
 14,100 16.18 17.13 15.06 100 0 0.0
20/08/2018
16.18
 20,710 15.05 16.18 14.96 0 0 0
17/08/2018
15.05
 21,607 14.65 15.11 14.68 0 0 0
16/08/2018
14.65
 24,900 13.98 15.36 13.92 100 2,500 -0.1
15/08/2018
13.98
 29,000 13.98 15.36 13.89 600 0 0.0
14/08/2018
13.98
 41,100 14.44 14.84 13.74 0 0 0
13/08/2018
14.44
 42,034 14.96 15.05 14.44 300 0 0.0
10/08/2018
14.96
 5,110 14.96 14.96 14.81 1,200 0 0.1
09/08/2018
14.96
 2,400 14.81 15.17 14.90 2,100 0 0.1
08/08/2018
14.81
 2,600 15.26 15.26 14.81 0 0 0
07/08/2018
15.26
 800 14.65 15.26 14.96 100 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |