CTCP Bao bì và In Nông nghiệp (inn)

41.80
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |