CTCP Bao bì và In Nông nghiệp (inn)

38.60
-0.30
(-0.77%)
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
(2026-02-23) 		-3.10 -7.42% 111,200 300 0.0
38.70
41.80
38.90
2 tháng
(2026-01-19) 		-3.50 -8.29% 286,100 -900 -0.0
38.70
42.50
38.90
3 tháng
(2025-12-18) 		-2 -4.91% 403,700 -1,000 -0.0
38.70
43
38.90
6 tháng
(2025-09-19) 		-6.03 -13.49% 670,900 -1,700 -0.1
38.70
48
38.90
12 tháng
(2025-03-24) 		0.17 0.43% 1,347,300 -4,900 -0.1
35.40
48
38.90
24 tháng
(2024-03-28) 		7.04 22.26% 2,301,676 -17,760 -0.7
30.07
48
38.90
36 tháng
(2023-04-03) 		15.58 67.36% 5,394,559 -208,507 -9.9
22.01
48
38.90
60 tháng
(2021-04-13) 		21.82 129.21% 13,830,236 -511,887 -22.6
14.83
48
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/02/2017
17.10
 35,712 16.72 17.13 16.51 1,000 1,000 0.0
20/02/2017
16.72
 39,306 16.87 17.13 16.72 0 1,000 -0.1
17/02/2017
16.87
 24,450 16.63 16.87 16.51 0 1,500 -0.1
16/02/2017
16.63
 18,512 17.07 17.13 16.60 0 0 0
15/02/2017
17.07
 12,730 16.54 18.05 16.69 100 0 0.0
14/02/2017
16.54
 21,900 16.24 16.57 16.27 600 0 0.0
13/02/2017
16.24
 10,330 16.16 16.24 16.04 0 0 0
10/02/2017
16.16
 14,000 15.95 16.57 15.95 1,000 200 0.0
09/02/2017
15.95
 9,600 16.07 16.13 15.74 1,300 0 0.1
08/02/2017
16.07
 23,846 16.33 16.57 15.98 500 0 0.0
07/02/2017
16.33
 31,260 16.78 16.78 16.27 0 0 0
06/02/2017
16.78
 17,600 17.31 17.31 16.57 1,600 700 0.1
03/02/2017
17.31
 14,900 17.55 17.72 17.31 3,200 800 0.1
02/02/2017
17.55
 22,800 16.27 17.87 16.27 5,400 0 0.3
25/01/2017
16.27
 7,146 16.10 16.27 16.13 1,300 46 0.1
24/01/2017
16.10
 19,920 15.98 16.36 15.77 1,100 5,800 -0.3
23/01/2017
15.98
 25,030 16.54 16.54 15.71 1,500 1,000 0.0
20/01/2017
16.54
 24,050 15.62 16.81 15.68 1,200 0 0.1
19/01/2017
15.62
 32,300 15.36 15.83 15.33 3,300 0 0.2
18/01/2017
15.36
 166,250 16.69 16.69 15.03 41,800 0 2.2
17/01/2017
16.69
 5,400 18.52 18.52 16.69 0 0 0
16/01/2017
18.52
 2,820 20.56 20.56 18.52 900 20 0.1
13/01/2017
20.56
 100 20.86 20.86 20.56 0 0 0
12/01/2017
20.86
 2,600 20.92 20.92 20.42 100 0 0.0
11/01/2017
20.92
 9,067 21.01 21.01 20.42 200 0 0.0
10/01/2017
21.01
 500 20.71 21.24 21.01 200 0 0.0
09/01/2017
20.71
 8,514 20.71 21.30 20.71 200 900 -0.1
06/01/2017
20.71
 14,050 19.82 20.98 20.12 500 0 0.0
05/01/2017
19.82
 2,710 19.53 20.03 19.53 200 0 0.0
04/01/2017
19.53
 7,200 19.53 19.53 19.53 0 2,300 -0.2
03/01/2017
19.53
 3,800 19.23 20.12 19.23 100 0 0.0
30/12/2016
19.23
 1,866 19.11 20.12 19.08 600 0 0.0
29/12/2016
19.11
 3,734 19.23 20.12 19.08 100 200 -0.0
28/12/2016
19.23
 45,750 18.61 19.23 18.61 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |