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)
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
06/05/2016
12.72
 100 12.66 12.72 12.72 0 0 0
05/05/2016
12.66
 13,510 12.72 12.87 12.66 0 0 0
04/05/2016
12.72
 6,000 12.87 12.96 12.72 2,500 0 0.1
29/04/2016
12.87
 6,100 12.84 12.87 12.75 0 0 0
28/04/2016
12.84
 5,900 12.81 12.96 11.98 100 0 0.0
27/04/2016
12.81
 12,700 12.69 12.96 12.69 0 0 0
26/04/2016
12.69
 17,100 12.49 12.69 12.49 0 0 0
25/04/2016
12.49
 3,500 12.78 12.87 12.49 600 0 0.0
22/04/2016
12.78
 20,700 13.52 13.52 12.78 0 0 0
21/04/2016
13.52
 11,500 14.20 14.20 13.31 700 0 0.0
20/04/2016
14.20
 1,200 14.17 14.35 14.20 1,000 0 0.0
19/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2016
14.17
 6,900 14.17 14.65 14.17 5,400 0 0.3
15/04/2016
14.17
 7,533 13.63 14.20 14.06 1,500 0 0.1
14/04/2016
13.63
 25,500 14.14 14.49 13.63 0 1,800 -0.1
13/04/2016
14.14
 14,200 13.35 14.14 13.35 600 0 0.0
12/04/2016
13.35
 18,900 12.92 14.00 13.07 100 0 0.0
11/04/2016
12.92
 16,833 12.67 13.01 12.67 100 0 0.0
08/04/2016
12.67
 44,200 12.36 13.29 12.50 700 0 0.0
07/04/2016
12.36
 9,710 12.33 12.36 12.07 0 0 0
06/04/2016
12.33
 12,400 12.21 12.36 11.82 0 0 0
05/04/2016
12.21
 2,100 12.18 12.21 12.16 0 0 0
04/04/2016
12.18
 4,200 11.47 12.21 11.53 200 0 0.0
01/04/2016
11.47
 100 12.07 12.07 11.47 0 0 0
31/03/2016
12.07
 2,400 12.07 12.50 11.93 600 0 0.0
30/03/2016
12.07
 100 11.93 12.07 12.07 0 0 0
29/03/2016
11.93
 2,700 12.16 12.16 11.93 0 0 0
28/03/2016
12.16
 7,100 12.36 12.44 11.90 0 1,100 -0.0
25/03/2016
12.36
 15,300 11.90 12.64 11.93 100 0 0.0
24/03/2016
11.90
 100 12.04 12.04 11.90 0 0 0
23/03/2016
12.04
 6,600 11.79 12.70 11.93 1,200 900 0.0
22/03/2016
11.79
 2,900 11.93 11.93 11.64 100 0 0.0
21/03/2016
11.93
 1,400 11.93 11.93 11.93 0 0 0
18/03/2016
11.93
 200 11.73 11.93 11.36 100 0 0.0
17/03/2016
11.73
 11,000 11.64 11.82 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |