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)
14/07/2017
17.86
 6,900 18.32 18.32 17.86 500 0 0.0
13/07/2017
18.32
 200 18.32 18.32 18.32 0 0 0
12/07/2017
18.32
 2,880 18.62 18.62 18.32 100 0 0.0
11/07/2017
18.62
 400 18.62 18.65 18.62 0 0 0
10/07/2017
18.62
 1,100 18.50 18.62 18.62 700 0 0.0
07/07/2017
18.50
 1,100 18.65 18.74 18.50 0 0 0
06/07/2017
18.65
 2,000 18.65 18.68 18.35 200 0 0.0
05/07/2017
18.65
 900 18.65 18.65 18.65 0 0 0
04/07/2017
18.65
 900 18.56 18.65 18.22 100 0 0.0
03/07/2017
18.56
 7,200 18.19 18.56 18.16 5,800 0 0.3
30/06/2017
18.19
 4,300 18.62 18.93 18.19 200 0 0.0
29/06/2017
18.62
 12,110 18.32 18.74 18.01 400 0 0.0
28/06/2017
18.32
 6,400 18.47 19.23 18.32 100 0 0.0
27/06/2017
18.47
 3,800 18.77 18.77 18.47 500 1,100 -0.0
26/06/2017
18.77
 1,700 18.93 18.93 18.68 100 0 0.0
23/06/2017
18.93
 0 18.93 18.93 18.93 0 0 0
22/06/2017
18.93
 1,000 19.32 19.32 18.93 1,000 0 0.1
21/06/2017
19.32
 9,400 19.08 19.32 18.77 5,900 0 0.4
20/06/2017
19.08
 1,300 19.23 19.23 19.08 200 0 0.0
19/06/2017
19.23
 4,100 19.20 19.35 18.93 2,900 0 0.2
16/06/2017
19.20
 1,300 19.08 19.20 18.87 500 0 0.0
15/06/2017
19.08
 600 18.93 19.08 19.08 200 0 0.0
14/06/2017
18.93
 1,300 18.93 18.93 18.93 1,000 0 0.1
13/06/2017
18.93
 17,800 18.77 19.05 18.93 17,100 0 1.1
12/06/2017
18.77
 4,900 18.93 18.93 18.77 4,800 0 0.3
09/06/2017
18.93
 9,100 18.99 18.99 18.93 8,000 0 0.5
08/06/2017
18.99
 16,900 18.62 18.99 18.77 10,200 1,400 0.5
07/06/2017
18.62
 4,000 18.93 18.93 18.32 100 0 0.0
06/06/2017
18.93
 4,600 18.62 18.93 18.32 1,000 0 0.1
05/06/2017
18.62
 1,500 18.93 18.93 18.62 0 0 0
02/06/2017
18.93
 600 18.93 18.93 18.77 0 0 0
01/06/2017
18.93
 0 18.93 18.93 18.93 0 0 0
31/05/2017
18.93
 1,800 18.77 18.96 18.62 300 0 0.0
30/05/2017
18.77
 6,100 18.68 18.77 18.62 5,700 0 0.3
29/05/2017
18.68
 2,700 18.77 19.05 18.65 2,500 0 0.2
26/05/2017
18.77
 1,500 18.87 18.87 18.62 200 0 0.0
25/05/2017
18.87
 2,000 18.93 18.93 18.87 1,000 0 0.1
24/05/2017
18.93
 5,000 18.90 18.93 18.90 2,000 0 0.1
23/05/2017
18.90
 13,900 18.65 19.08 18.77 10,000 0 0.6
22/05/2017
18.65
 3,900 18.93 18.93 18.65 500 0 0.0
19/05/2017
18.93
 8,800 18.93 18.99 18.93 6,900 0 0.4
18/05/2017
18.93
 15,130 19.08 19.23 18.87 13,000 500 0.8
17/05/2017
19.08
 3,100 19.08 19.08 18.77 0 0 0
16/05/2017
19.08
 18,700 18.77 19.08 18.50 14,300 0 0.9
15/05/2017
18.77
 20,000 18.93 18.96 18.77 16,400 0 1.0
12/05/2017
18.93
 19,000 18.93 18.93 18.90 19,000 0 1.2
11/05/2017
18.93
 14,800 19.20 19.20 18.62 14,100 0 0.9
10/05/2017
19.20
 6,800 18.93 19.20 18.62 200 0 0.0
09/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2017
18.93
 1,900 19.23 20.00 18.93 100 0 0.0
08/05/2017
19.23
 56,300 18.94 19.59 18.49 0 600 -0.0
05/05/2017
18.94
 29,070 18.32 19.08 18.20 400 900 -0.0
04/05/2017
18.32
 13,300 18.34 18.34 18.20 10,000 0 0.6
03/05/2017
18.34
 1,900 18.34 18.58 17.75 100 1,700 -0.1
28/04/2017
18.34
 10,200 18.34 18.34 18.11 0 0 0
27/04/2017
18.34
 11,900 18.34 18.79 17.96 8,000 0 0.5
26/04/2017
18.34
 2,730 17.78 19.05 17.81 200 0 0.0
25/04/2017
17.78
 6,200 18.46 19.23 17.78 100 0 0.0
24/04/2017
18.46
 5,300 18.49 19.23 18.05 3,300 0 0.2
21/04/2017
18.49
 2,930 18.64 18.64 18.05 200 0 0.0
20/04/2017
18.64
 300 18.76 18.76 18.34 100 0 0.0
19/04/2017
18.76
 200 18.79 18.79 18.76 200 0 0.0
18/04/2017
18.79
 23,300 18.34 19.23 17.75 13,200 0 0.8
17/04/2017
18.34
 1,000 18.49 19.23 18.34 600 0 0.0
14/04/2017
18.49
 0 18.49 18.49 18.49 0 0 0
13/04/2017
18.49
 2,200 18.37 19.23 17.75 300 0 0.0
12/04/2017
18.37
 6,400 18.64 19.82 18.34 800 0 0.1
11/04/2017
18.64
 3,600 19.23 19.23 18.26 100 0 0.0
10/04/2017
19.23
 100 18.64 19.23 19.23 100 0 0.0
07/04/2017
18.64
 20,000 18.37 18.64 18.17 17,100 0 1.1
05/04/2017
18.37
 1,430 18.64 18.64 18.37 0 0 0
04/04/2017
18.64
 5,180 19.23 19.53 18.64 300 0 0.0
03/04/2017
19.23
 23,400 18.79 19.23 18.58 18,300 0 1.2
31/03/2017
18.79
 5,010 18.88 18.97 18.64 1,100 0 0.1
30/03/2017
18.88
 12,700 18.94 19.20 18.79 2,100 0 0.1
29/03/2017
18.94
 22,010 18.34 18.94 18.55 6,500 0 0.4
28/03/2017
18.34
 24,800 18.32 18.79 18.05 4,500 0 0.3
27/03/2017
18.32
 7,400 17.16 18.58 17.46 5,200 0 0.3
24/03/2017
17.16
 9,310 17.04 17.43 16.89 1,500 0 0.1
23/03/2017
17.04
 4,900 16.89 17.10 16.95 500 0 0.0
22/03/2017
16.89
 14,900 16.72 17.01 16.72 100 0 0.0
21/03/2017
16.72
 5,600 16.75 16.98 16.72 1,400 0 0.1
20/03/2017
16.75
 3,800 17.10 17.31 16.60 2,100 100 0.1
17/03/2017
17.10
 44,600 15.98 17.58 15.98 18,000 0 1.0
16/03/2017
15.98
 4,100 16.01 16.01 15.98 2,500 0 0.1
15/03/2017
16.01
 9,300 16.16 16.16 15.98 0 0 0
14/03/2017
16.16
 5,400 15.98 16.24 15.95 1,000 0 0.1
13/03/2017
15.98
 19,400 15.86 16.07 15.86 2,200 0 0.1
10/03/2017
15.86
 47,900 15.89 15.89 15.59 21,200 0 1.1
09/03/2017
15.89
 16,000 15.92 15.92 15.68 2,000 0 0.1
08/03/2017
15.92
 20,000 15.98 15.98 15.39 2,000 0 0.1
07/03/2017
15.98
 8,900 16.07 16.07 15.53 600 0 0.0
06/03/2017
16.07
 6,000 16.07 16.07 15.68 800 0 0.0
03/03/2017
16.07
 4,900 15.98 16.07 15.98 1,000 0 0.1
02/03/2017
15.98
 2,500 15.68 16.24 15.53 1,100 0 0.1
01/03/2017
15.68
 9,600 15.68 16.27 15.62 1,100 0 0.1
28/02/2017
15.68
 9,900 15.68 15.83 15.62 0 0 0
27/02/2017
15.68
 8,200 15.86 16.42 15.68 2,000 0 0.1
24/02/2017
15.86
 27,100 15.45 16.92 15.53 7,700 0 0.4
23/02/2017
15.45
 28,200 16.92 16.92 15.39 1,100 1,500 -0.0
22/02/2017
16.92
 11,620 17.10 17.10 16.81 1,000 1,000 -0

Chính sách bảo mật | Điều khoản sử dụng |