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)
04/12/2017
20.85
 370 20.91 20.91 20.61 100 170 -0.0
01/12/2017
20.91
 7,173 20.48 20.91 20.30 200 170 0.0
30/11/2017
20.48
 2,359 20.76 20.76 20.45 0 0 0
29/11/2017
20.76
 6,670 20.76 20.76 20.45 0 170 -0.0
28/11/2017
20.76
 4,633 20.70 21.98 20.45 300 0 0.0
27/11/2017
20.70
 1,320 20.67 20.76 20.45 0 0 0
24/11/2017
20.67
 2,400 20.45 20.76 20.45 100 0 0.0
23/11/2017
20.45
 2,300 20.91 21.03 20.45 0 0 0
22/11/2017
20.91
 4,200 20.76 20.91 20.33 0 0 0
21/11/2017
20.76
 6,939 21.34 21.34 19.97 700 2,933 -0.1
20/11/2017
21.34
 20,400 21.67 21.67 19.84 2,400 20,300 -1.2
17/11/2017
21.67
 2,701 21.67 21.67 21.06 2,500 1,400 0.1
16/11/2017
21.67
 1,500 21.77 21.77 21.67 0 500 -0.0
15/11/2017
21.77
 2,700 21.80 22.59 21.37 200 900 -0.0
14/11/2017
21.80
 1,200 21.34 22.13 21.31 300 0 0.0
13/11/2017
21.34
 5,600 20.91 22.59 20.91 100 2,500 -0.2
10/11/2017
20.91
 10,150 20.91 21.83 20.76 6,900 3,300 0.2
09/11/2017
20.91
 4,830 20.73 21.37 20.91 4,200 0 0.3
08/11/2017
20.73
 11,000 20.76 20.91 20.18 2,700 600 0.1
07/11/2017
20.76
 7,610 21.00 21.00 20.45 1,000 1,600 -0.0
06/11/2017
21.00
 14,650 19.84 21.00 19.84 3,300 1,800 0.1
03/11/2017
19.84
 2,130 20.18 21.06 19.84 100 0 0.0
02/11/2017
20.18
 11,300 21.03 21.03 20.18 2,200 0 0.1
01/11/2017
21.03
 5,500 21.06 21.67 21.03 900 900 -0.0
31/10/2017
21.06
 9,250 21.71 21.71 20.15 600 0 0.0
30/10/2017
21.71
 47,200 24.12 24.12 21.71 1,400 3,600 -0.2
27/10/2017
24.12
 2,410 24.12 24.12 23.81 0 0 0
26/10/2017
24.12
 4,300 24.06 24.12 23.66 0 0 0
25/10/2017
24.06
 4,400 23.96 24.42 23.96 400 0 0.0
24/10/2017
23.96
 10,600 23.75 25.03 23.81 100 7,800 -0.6
23/10/2017
23.75
 2,800 23.51 23.75 23.51 600 0 0.0
20/10/2017
23.51
 3,870 23.96 23.96 23.51 0 2,200 -0.2
19/10/2017
23.96
 9,500 22.93 24.27 22.93 200 2,000 -0.1
18/10/2017
22.93
 3,141 24.12 24.39 22.93 100 100 0.0
17/10/2017
24.12
 32,510 22.59 24.42 21.98 300 2,000 -0.1
16/10/2017
22.59
 33,480 20.61 22.59 21.37 700 1,800 -0.1
13/10/2017
20.61
 2,400 20.61 20.91 20.61 100 600 -0.0
12/10/2017
20.61
 3,000 20.61 21.06 20.61 600 900 -0.0
11/10/2017
20.61
 4,600 20.39 20.61 20.39 100 600 -0.0
10/10/2017
20.39
 8,250 20.45 20.45 20.33 0 1,000 -0.1
09/10/2017
20.45
 16,315 20.30 20.45 20.15 0 1,500 -0.1
06/10/2017
20.30
 1,900 20.45 20.45 20.30 1,000 1,500 -0.0
05/10/2017
20.45
 0 20.45 20.45 20.45 0 0 0
04/10/2017
20.45
 505 20.58 20.58 20.45 0 0 0
03/10/2017
20.58
 9,200 20.58 20.67 20.30 0 0 0
02/10/2017
20.58
 4,410 20.36 20.91 20.15 500 0 0.0
29/09/2017
20.36
 2,000 20.39 20.39 20.33 0 0 0
28/09/2017
20.39
 7,300 19.72 20.42 19.72 2,400 1,000 0.1
27/09/2017
19.72
 1,600 19.75 19.75 19.72 0 1,500 -0.1
26/09/2017
19.75
 500 19.75 19.75 19.54 0 100 -0.0
25/09/2017
19.75
 8,600 19.69 19.75 19.54 0 3,600 -0.2
22/09/2017
19.69
 0 19.69 19.69 19.69 0 0 0
21/09/2017
19.69
 7,100 19.69 19.69 19.69 0 3,700 -0.2
20/09/2017
19.69
 9,000 19.54 19.69 19.54 5,200 0 0.3
19/09/2017
19.54
 1,300 19.69 19.69 19.54 1,100 1,100 -0
18/09/2017
19.69
 16,500 19.69 19.84 19.66 1,000 8,300 -0.5
15/09/2017
19.69
 700 19.81 19.84 19.69 0 0 0
14/09/2017
19.81
 11,300 19.69 20.15 18.01 1,100 0 0.1
13/09/2017
19.69
 2,000 19.69 19.72 19.69 0 1,000 -0.1
12/09/2017
19.69
 3,020 19.84 19.84 19.54 1,000 800 0.0
11/09/2017
19.84
 1,800 19.84 19.84 19.54 100 0 0.0
08/09/2017
19.84
 2,700 19.84 19.84 19.84 0 0 0
07/09/2017
19.84
 4,800 20.30 20.30 19.69 0 0 0
06/09/2017
20.30
 5,300 20.15 20.30 19.84 0 0 0
05/09/2017
20.15
 6,100 20.15 20.15 19.84 1,000 0 0.1
01/09/2017
20.15
 13,200 20.42 20.55 20.15 0 1,000 -0.1
31/08/2017
20.42
 0 20.42 20.42 20.42 0 0 0
30/08/2017
20.42
 200 20.45 20.45 20.15 100 0 0.0
29/08/2017
20.45
 5,200 20.15 20.45 19.60 400 0 0.0
28/08/2017
20.15
 2,846 20.45 20.45 19.60 300 0 0.0
25/08/2017
20.45
 2,100 20.61 20.61 19.93 200 0 0.0
24/08/2017
20.61
 1,840 20.15 20.76 19.84 600 0 0.0
23/08/2017
20.15
 7,030 19.84 20.45 20.00 100 0 0.0
22/08/2017
19.84
 3,600 19.84 20.45 19.54 2,600 0 0.2
21/08/2017
19.84
 2,500 20.15 20.45 19.54 1,200 0 0.1
18/08/2017
20.15
 900 20.12 20.76 20.15 600 100 0.0
17/08/2017
20.12
 9,500 20.12 20.45 19.84 800 0 0.1
16/08/2017
20.12
 13,766 19.69 20.15 19.69 2,000 0 0.1
15/08/2017
19.69
 10,500 19.57 20.15 19.23 800 0 0.1
14/08/2017
19.57
 2,600 20.15 20.91 19.51 200 0 0.0
11/08/2017
20.15
 7,200 19.54 21.49 19.54 600 0 0.0
10/08/2017
19.54
 22,000 18.77 19.54 18.77 400 0 0.0
09/08/2017
18.77
 8,500 18.65 18.77 18.32 4,000 0 0.2
08/08/2017
18.65
 9,340 18.47 18.68 18.47 2,900 0 0.2
07/08/2017
18.47
 11,300 18.29 18.47 18.26 6,200 0 0.4
04/08/2017
18.29
 9,700 18.22 18.32 18.10 6,100 0 0.4
03/08/2017
18.22
 15,240 17.95 18.32 17.71 9,500 0 0.6
02/08/2017
17.95
 900 17.98 18.29 17.95 100 0 0.0
01/08/2017
17.98
 6,446 18.10 18.29 17.74 6,100 600 0.3
31/07/2017
18.10
 10,450 17.13 18.10 17.13 2,900 0 0.2
28/07/2017
17.13
 11,000 17.52 17.95 16.94 1,200 0 0.1
27/07/2017
17.52
 300 17.52 17.98 17.52 300 0 0.0
26/07/2017
17.52
 2,646 18.16 18.16 17.52 1,100 0 0.1
25/07/2017
18.16
 100 17.40 18.16 18.16 100 0 0.0
24/07/2017
17.40
 2,556 17.71 17.71 17.19 2,400 400 0.1
21/07/2017
17.71
 1,200 17.83 17.83 17.71 1,100 0 0.1
20/07/2017
17.83
 2,590 17.40 18.01 16.79 1,800 1,500 0.0
19/07/2017
17.40
 14,316 17.86 18.62 16.09 7,900 9,600 -0.1
18/07/2017
17.86
 8,656 18.01 18.01 17.71 3,800 0 0.2
17/07/2017
18.01
 1,700 17.86 18.47 17.77 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |