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)
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
06/08/2018
14.65
 6,006 14.96 14.96 14.65 0 0 0
03/08/2018
14.96
 200 14.96 14.96 14.65 100 0 0.0
02/08/2018
14.96
 700 14.96 14.96 14.96 0 700 -0.0
01/08/2018
14.96
 6,010 15.60 15.60 14.65 0 2,600 -0.1
31/07/2018
15.60
 300 15.78 15.78 15.57 0 0 0
30/07/2018
15.78
 3,500 15.36 15.94 15.11 3,000 0 0.2
27/07/2018
15.36
 3,250 15.39 15.39 14.81 2,100 0 0.1
26/07/2018
15.39
 700 14.99 15.39 14.96 100 0 0.0
25/07/2018
14.99
 833 14.96 16.18 14.99 300 0 0.0
24/07/2018
14.96
 2,000 14.96 15.51 14.96 0 1,900 -0.1
23/07/2018
14.96
 2,200 14.99 15.69 14.81 100 2,000 -0.1
20/07/2018
14.99
 1,000 15.11 15.11 14.99 0 900 -0.0
19/07/2018
15.11
 1,800 15.66 15.66 15.05 200 1,700 -0.1
18/07/2018
15.66
 5,000 15.94 15.94 14.96 2,100 2,000 0.0
17/07/2018
15.94
 100 14.99 15.94 15.94 0 0 0
16/07/2018
14.99
 1,500 16.03 16.03 14.96 0 800 -0.0
13/07/2018
16.03
 100 15.51 16.03 16.03 100 0 0.0
12/07/2018
15.51
 100 15.20 15.51 15.51 0 100 -0.0
11/07/2018
15.20
 13,360 16.03 16.03 14.84 5,100 2,100 0.1
10/07/2018
16.03
 10 16.03 16.03 16.03 0 0 0
09/07/2018
16.03
 0 16.03 16.03 16.03 0 0 0
06/07/2018
16.03
 2,100 15.17 16.03 14.96 0 0 0
05/07/2018
15.17
 1,410 15.87 15.87 15.17 0 0 0
04/07/2018
15.87
 3,600 16.15 16.15 15.39 600 500 0.0
03/07/2018
16.15
 0 16.15 16.15 16.15 0 0 0
02/07/2018
16.15
 50 16.15 16.15 16.15 0 0 0
29/06/2018
16.15
 3,000 15.72 16.45 15.69 2,900 0 0.1
28/06/2018
15.72
 7,100 15.72 15.72 15.60 0 0 0
27/06/2018
15.72
 2,633 15.72 16.48 15.72 100 0 0.0
26/06/2018
15.72
 10,500 16.12 16.12 14.53 800 0 0.0
25/06/2018
16.12
 5,500 15.87 16.79 15.42 600 0 0.0
22/06/2018
15.87
 100 15.87 15.87 15.87 0 0 0
21/06/2018
15.87
 10,200 15.87 15.87 15.66 2,800 0 0.1
20/06/2018
15.87
 100 16.03 16.03 15.87 0 0 0
19/06/2018
16.03
 4,500 16.03 16.03 15.57 0 1,500 -0.1
18/06/2018
16.03
 0 16.03 16.03 16.03 0 0 0
15/06/2018
16.03
 100 15.57 16.03 16.03 0 0 0
14/06/2018
15.57
 1,500 15.57 15.57 15.57 0 0 0
13/06/2018
15.57
 5,500 15.57 15.57 15.57 0 0 0
12/06/2018
15.57
 4,800 15.94 15.94 15.57 0 0 0
11/06/2018
15.94
 2,600 16.18 16.18 15.51 0 1,000 -0.1
08/06/2018
16.18
 3,300 16.03 16.48 15.26 100 0 0.0
07/06/2018
16.03
 4,700 16.33 16.33 15.87 0 0 0
06/06/2018
16.33
 20,200 17.40 17.40 15.94 200 5,700 -0.3
05/06/2018
17.40
 9,500 18.29 18.29 16.58 100 0 0.0
04/06/2018
18.29
 3,700 17.71 18.29 16.79 200 0 0.0
01/06/2018
17.71
 900 17.40 17.71 17.40 900 0 0.1
31/05/2018
17.40
 700 17.34 17.40 16.21 200 0 0.0
30/05/2018
17.34
 0 17.34 17.34 17.34 0 0 0
29/05/2018
17.34
 200 17.37 17.37 16.79 100 0 0.0
28/05/2018
17.37
 1,700 16.79 17.68 16.79 1,500 0 0.1
25/05/2018
16.79
 4,700 17.40 17.40 16.79 3,600 2,500 0.1
24/05/2018
17.40
 1,700 17.64 17.64 17.40 0 200 -0.0
23/05/2018
17.64
 202 17.34 17.71 17.64 200 0 0.0
22/05/2018
17.34
 4,510 17.55 17.55 16.94 400 0 0.0
21/05/2018
17.55
 5,000 17.98 17.98 17.55 0 0 0
18/05/2018
17.98
 0 17.98 17.98 17.98 0 0 0
17/05/2018
17.98
 100 17.68 17.98 17.98 100 0 0.0
16/05/2018
17.68
 2,200 18.26 18.26 17.10 100 0 0.0
15/05/2018
18.26
 100 17.55 18.26 18.26 100 0 0.0
14/05/2018
17.55
 0 17.55 17.55 17.55 0 0 0
11/05/2018
17.55
 12,100 18.32 18.32 17.55 5,000 0 0.3
10/05/2018
18.32
 100 18.62 18.62 18.32 0 100 -0.0
09/05/2018
18.62
 0 18.62 18.62 18.62 0 0 0
08/05/2018
18.62
 200 17.98 18.62 18.01 100 0 0.0
07/05/2018
17.98
 2,300 18.90 18.90 17.71 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |