CTCP Bao bì và In Nông nghiệp (inn)

36.30
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
(2026-08-17) 		0.40 1.11% 73,500 0 0
35.40
36.40
36.30
2 tháng
(2026-07-16) 		-0.40 -1.09% 167,600 -19,000 0
35.10
37.20
36.30
3 tháng
(2026-06-16) 		-0.30 -0.82% 255,400 -18,800 0
35.10
37.20
36.30
6 tháng
(2026-03-18) 		-2.60 -6.68% 664,400 -21,100 0
35.10
41.60
36.30
12 tháng
(2025-09-19) 		-8.43 -18.85% 1,335,300 -22,800 -0.1
35.10
48
36.30
24 tháng
(2024-09-24) 		0.97 2.74% 2,468,910 -39,300 -0.8
35
48
36.30
36 tháng
(2023-10-02) 		8.90 32.46% 3,709,999 -208,900 -9.1
26.01
48
36.30
60 tháng
(2021-10-11) 		13.88 61.89% 11,529,806 -489,327 -20.2
21.73
48
36.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
18.90
 0 18.90 18.90 18.90 0 0 0
03/05/2018
18.90
 6,000 17.95 18.90 17.46 3,200 3,400 -0.0
02/05/2018
17.95
 200 18.01 19.23 17.95 100 0 0.0
27/04/2018
18.01
 2,300 17.10 18.62 17.16 100 0 0.0
26/04/2018
17.10
 1,120 18.01 18.32 16.82 500 0 0.0
24/04/2018
18.01
 5,500 18.93 18.93 17.92 2,400 0 0.1
23/04/2018
18.93
 2,000 19.54 19.54 18.93 2,000 0 0.1
20/04/2018
19.54
 100 18.32 19.54 19.54 100 0 0.0
19/04/2018
18.32
 0 18.32 18.32 18.32 0 0 0
18/04/2018
18.32
 5,100 18.32 18.93 18.32 3,500 2,000 0.1
17/04/2018
18.32
 700 18.22 18.32 18.32 0 700 -0.0
16/04/2018
18.22
 1,300 18.77 19.51 18.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |