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)
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
16/03/2016
11.64
 2,100 11.96 11.96 11.50 0 0 0
15/03/2016
11.96
 100 11.93 11.96 11.96 0 0 0
14/03/2016
11.93
 3,300 11.93 11.93 11.93 0 0 0
11/03/2016
11.93
 15,300 11.39 11.93 11.39 0 0 0
10/03/2016
11.39
 3,100 11.36 11.39 11.30 0 0 0
09/03/2016
11.36
 9,000 11.36 11.50 11.36 0 0 0
08/03/2016
11.36
 11,300 11.30 11.36 11.22 3,500 0 0.1
07/03/2016
11.30
 10,400 11.36 12.21 11.08 300 0 0.0
04/03/2016
11.36
 8,800 11.22 11.36 11.08 600 0 0.0
03/03/2016
11.22
 5,500 11.50 11.50 10.65 2,000 0 0.1
02/03/2016
11.50
 21,200 11.22 11.50 10.65 400 0 0.0
01/03/2016
11.22
 9,200 11.25 11.25 10.51 300 0 0.0
29/02/2016
11.25
 300 11.25 12.07 11.25 300 0 0.0
26/02/2016
11.25
 0 11.25 11.25 11.25 0 0 0
25/02/2016
11.25
 12,700 11.45 11.45 10.79 500 0 0.0
24/02/2016
11.45
 8,900 11.45 11.45 11.22 7,800 0 0.3
23/02/2016
11.45
 2,200 11.50 11.50 11.36 0 0 0
22/02/2016
11.50
 20,100 12.41 12.41 11.33 800 0 0.0
19/02/2016
12.41
 34,400 11.30 12.41 10.88 400 0 0.0
18/02/2016
11.30
 16,200 11.30 11.36 10.88 5,900 0 0.2
17/02/2016
11.30
 16,700 11.22 11.30 10.11 200 500 -0.0
16/02/2016
11.22
 28,600 10.93 11.22 10.93 0 0 0
15/02/2016
10.93
 22,000 10.65 11.22 10.62 14,700 0 0.6
05/02/2016
10.65
 17,400 10.37 10.65 10.51 0 0 0
04/02/2016
10.37
 26,700 10.37 10.37 10.31 1,000 0 0.0
03/02/2016
10.37
 1,100 10.48 10.48 9.97 100 0 0.0
02/02/2016
10.48
 0 10.48 10.48 10.48 0 0 0
01/02/2016
10.48
 5,200 10.74 10.74 10.22 200 0 0.0
29/01/2016
10.74
 100 10.54 10.74 10.74 100 0 0.0
28/01/2016
10.54
 500 10.76 10.76 9.94 200 0 0.0
27/01/2016
10.76
 0 10.76 10.76 10.76 0 0 0
26/01/2016
10.76
 800 10.76 10.76 10.03 100 0 0.0
25/01/2016
10.76
 600 10.93 10.93 9.94 300 0 0.0
22/01/2016
10.93
 1,000 11.05 11.05 9.97 500 0 0.0
21/01/2016
11.05
 0 11.05 11.05 11.05 0 0 0
20/01/2016
11.05
 200 10.37 11.05 10.51 200 0 0.0
19/01/2016
10.37
 2,000 10.22 10.37 9.94 0 0 0
18/01/2016
10.22
 400 10.51 10.51 9.69 100 0 0.0
15/01/2016
10.51
 200 10.17 10.51 10.28 200 0 0.0
14/01/2016
10.17
 11,600 10.28 10.28 9.94 100 0 0.0
13/01/2016
10.28
 0 10.28 10.28 10.28 0 0 0
12/01/2016
10.28
 0 10.28 10.28 10.28 0 0 0
11/01/2016
10.28
 2,740 10.22 10.28 9.66 0 0 0
08/01/2016
10.22
 5,600 10.34 10.34 9.94 1,000 0 0.0
07/01/2016
10.34
 4,900 10.31 10.34 10.08 0 2,000 -0.1
06/01/2016
10.31
 0 10.31 10.31 10.31 0 0 0
05/01/2016
10.31
 500 10.48 10.48 10.31 0 0 0
04/01/2016
10.48
 2,200 10.08 10.48 9.97 200 0 0.0
31/12/2015
10.08
 44,500 10.76 11.22 9.94 4,600 0 0.2
30/12/2015
10.76
 0 10.76 10.76 10.76 0 0 0
29/12/2015
10.76
 1,900 10.65 10.76 10.22 500 0 0.0
28/12/2015
10.65
 200 10.22 10.65 10.65 200 0 0.0
25/12/2015
10.22
 0 10.22 10.22 10.22 0 0 0
24/12/2015
10.22
 21,300 10.22 10.91 10.22 1,400 0 0.1
23/12/2015
10.22
 0 10.22 10.22 10.22 0 0 0
22/12/2015
10.22
 8,000 10.34 10.34 10.22 0 0 0
21/12/2015
10.34
 12,300 10.37 11.08 10.22 200 0 0.0
18/12/2015
10.37
 3,000 10.37 10.37 10.37 0 0 0
17/12/2015
10.37
 5,100 10.51 10.51 10.22 1,100 0 0.0
16/12/2015
10.51
 3,500 10.51 11.08 10.51 100 0 0.0
15/12/2015
10.51
 7,500 10.51 11.36 10.51 200 0 0.0
14/12/2015
10.51
 1,500 10.51 10.51 10.51 500 0 0.0
11/12/2015
10.51
 11,300 10.79 10.79 10.51 100 0 0.0
10/12/2015
10.79
 1,100 10.79 11.08 10.79 100 0 0.0
09/12/2015
10.79
 4,500 10.79 10.79 10.76 0 0 0
08/12/2015
10.79
 2,710 10.91 10.91 10.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |