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)
26/09/2016
17.31
 2,700 17.46 17.46 17.16 200 0 0.0
23/09/2016
17.46
 4,206 17.31 17.46 17.16 1,000 0 0.1
22/09/2016
17.31
 12,200 17.46 17.46 17.19 5,000 500 0.3
21/09/2016
17.46
 23,600 17.46 17.75 17.19 11,100 0 0.7
20/09/2016
17.46
 3,800 17.37 17.58 17.16 2,300 0 0.1
19/09/2016
17.37
 5,200 17.16 17.46 17.16 3,700 100 0.2
16/09/2016
17.16
 7,100 17.16 17.16 16.87 300 0 0.0
15/09/2016
17.16
 3,541 17.19 17.19 17.07 0 0 0
14/09/2016
17.19
 2,400 17.16 17.19 17.16 700 0 0.0
13/09/2016
17.16
 18,700 17.37 17.37 16.89 11,100 1,400 0.6
12/09/2016
17.37
 2,200 17.40 17.40 17.16 100 1,300 -0.1
09/09/2016
17.40
 27,672 17.10 17.46 17.16 20,100 0 1.2
08/09/2016
17.10
 14,800 17.16 17.16 17.10 5,000 0 0.3
07/09/2016
17.16
 6,400 17.16 18.05 17.01 200 0 0.0
06/09/2016
17.16
 31,200 17.28 17.66 17.16 4,000 0 0.2
05/09/2016
17.28
 6,320 17.61 17.69 17.28 100 0 0.0
01/09/2016
17.61
 15,200 17.55 18.34 17.46 200 0 0.0
31/08/2016
17.55
 31,550 17.10 17.75 16.92 300 0 0.0
30/08/2016
17.10
 22,400 16.81 17.16 16.72 0 0 0
29/08/2016
16.81
 5,921 16.75 16.95 16.72 200 0 0.0
26/08/2016
16.75
 13,920 16.60 17.01 16.57 200 0 0.0
25/08/2016
16.60
 11,000 16.72 16.84 16.57 900 0 0.1
24/08/2016
16.72
 3,400 16.57 16.95 16.57 800 0 0.0
23/08/2016
16.57
 6,600 16.81 16.81 16.57 0 0 0
22/08/2016
16.81
 22,541 16.84 16.92 16.48 2,400 0 0.1
19/08/2016
16.84
 4,400 16.57 17.16 16.57 200 0 0.0
18/08/2016
16.57
 72,300 16.63 16.63 16.27 2,100 0 0.1
17/08/2016
16.63
 10,400 16.89 16.89 16.63 200 0 0.0
16/08/2016
16.89
 8,700 17.01 17.46 16.87 400 0 0.0
15/08/2016
17.01
 29,900 16.81 17.46 16.81 100 0 0.0
12/08/2016
16.81
 55,600 16.81 17.01 16.57 300 0 0.0
11/08/2016
16.81
 19,203 16.72 16.87 16.57 1,200 0 0.1
10/08/2016
16.72
 6,560 16.72 16.72 16.57 0 0 0
09/08/2016
16.72
 6,600 17.10 17.10 16.57 300 0 0.0
08/08/2016
17.10
 57,300 16.13 17.10 16.13 42,000 1,000 2.3
05/08/2016
16.13
 19,200 16.27 16.27 15.89 0 3,000 -0.2
04/08/2016
16.27
 96,765 15.65 16.57 15.65 500 0 0.0
03/08/2016
15.65
 24,800 15.65 15.68 15.24 0 0 0
02/08/2016
15.65
 23,800 15.68 15.68 15.24 0 0 0
01/08/2016
15.68
 36,300 15.83 15.98 15.39 8,500 6,000 0.1
29/07/2016
15.83
 81,100 15.53 16.27 15.56 1,300 0 0.1
28/07/2016
15.53
 10,800 15.83 15.83 15.39 500 0 0.0
27/07/2016
15.83
 42,500 15.83 15.83 15.39 100 0 0.0
26/07/2016
15.83
 22,300 15.83 15.83 15.45 0 0 0
25/07/2016
15.83
 50,950 15.50 16.13 15.50 200 0 0.0
22/07/2016
15.50
 207,600 14.35 15.50 14.23 96,000 0 4.9
21/07/2016
14.35
 29,800 14.38 14.62 14.35 5,500 0 0.3
20/07/2016
14.38
 26,100 14.32 14.44 14.32 11,200 0 0.5
19/07/2016
14.32
 35,800 14.20 14.35 14.20 12,100 0 0.6
18/07/2016
14.20
 18,200 14.26 14.35 14.20 3,000 0 0.1
15/07/2016
14.26
 29,500 14.41 14.76 14.23 1,300 0 0.1
14/07/2016
14.41
 57,000 15.03 15.03 14.41 7,000 0 0.3
13/07/2016
15.03
 73,400 14.50 15.03 14.44 1,100 800 0.0
12/07/2016
14.50
 71,100 14.79 14.79 14.20 3,600 12,700 -0.4
11/07/2016
14.79
 66,200 15.21 15.39 14.79 2,100 0 0.1
08/07/2016
15.21
 54,600 15.50 15.50 14.94 8,700 0 0.4
07/07/2016
15.50
 55,309 15.39 16.13 15.24 200 0 0.0
06/07/2016
15.39
 36,400 15.47 15.47 15.09 0 4,000 -0.2
05/07/2016
15.47
 144,930 14.53 15.68 14.53 0 0 0
04/07/2016
14.53
 69,400 14.14 14.65 14.14 500 300 0.0
01/07/2016
14.14
 40,900 14.02 14.20 13.94 0 0 0
30/06/2016
14.02
 116,300 14.35 14.38 14.00 3,300 0 0.2
29/06/2016
14.35
 137,200 13.88 14.44 13.82 0 0 0
28/06/2016
13.88
 92,800 13.61 14.00 13.31 2,100 0 0.1
27/06/2016
13.61
 103,000 13.76 13.76 13.20 22,800 0 1.0
24/06/2016
13.76
 159,939 14.29 14.29 13.31 1,000 0 0.0
23/06/2016
14.29
 123,700 14.26 14.32 14.17 16,100 0 0.8
22/06/2016
14.26
 173,700 13.91 14.44 13.91 1,000 0 0.0
21/06/2016
13.91
 97,700 13.46 14.17 13.31 200 0 0.0
20/06/2016
13.46
 165,339 12.72 13.91 12.78 4,700 0 0.2
17/06/2016
12.72
 6,000 12.72 12.72 12.69 0 0 0
16/06/2016
12.72
 41,700 12.72 12.72 12.52 0 700 -0.0
15/06/2016
12.72
 223,500 12.66 12.87 12.40 40,300 0 1.7
14/06/2016
12.66
 22,300 12.81 12.81 12.43 600 0 0.0
13/06/2016
12.81
 12,300 12.66 13.02 12.63 300 0 0.0
10/06/2016
12.66
 2,000 12.66 12.66 12.66 0 0 0
09/06/2016
12.66
 9,100 12.72 12.72 12.58 0 0 0
08/06/2016
12.72
 7,150 12.87 12.87 12.58 100 0 0.0
07/06/2016
12.87
 7,800 12.58 13.02 12.69 200 0 0.0
06/06/2016
12.58
 2,450 12.43 13.02 12.16 400 0 0.0
03/06/2016
12.43
 5,404 12.46 12.46 12.16 1,400 400 0.0
02/06/2016
12.46
 0 12.46 12.46 12.46 0 0 0
01/06/2016
12.46
 600 12.58 12.58 12.46 0 0 0
31/05/2016
12.58
 22,266 12.63 12.63 12.46 0 0 0
30/05/2016
12.63
 1,600 12.72 12.72 12.63 1,300 100 0.1
27/05/2016
12.72
 3,700 12.87 12.87 11.86 3,100 0 0.1
26/05/2016
12.87
 0 12.87 12.87 12.87 0 0 0
25/05/2016
12.87
 900 12.87 12.87 12.49 100 800 -0.0
24/05/2016
12.87
 3,300 12.66 12.87 12.49 100 0 0.0
23/05/2016
12.66
 4,300 12.69 13.02 12.43 100 2,200 -0.1
20/05/2016
12.69
 10,230 12.69 12.84 12.49 100 0 0.0
19/05/2016
12.69
 5,100 12.69 12.69 12.43 100 0 0.0
18/05/2016
12.69
 3,400 12.72 12.72 12.43 0 0 0
17/05/2016
12.72
 7,300 12.43 12.72 12.43 0 0 0
16/05/2016
12.43
 2,300 12.43 12.43 12.43 100 0 0.0
13/05/2016
12.43
 1,300 12.43 12.43 12.13 100 0 0.0
12/05/2016
12.43
 13,700 12.60 12.60 12.13 0 0 0
11/05/2016
12.60
 4,600 12.66 12.66 11.84 1,600 300 0.1
10/05/2016
12.66
 6,410 12.72 12.72 12.43 100 0 0.0
09/05/2016
12.72
 2,100 12.72 13.88 12.72 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |