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)
24/09/2014
9.00
 100 8.86 9.00 9.00 100 0 0.0
23/09/2014
8.86
 3,666 8.60 8.86 8.60 100 0 0.0
22/09/2014
8.60
 10,600 9.00 9.00 8.60 0 10,000 -0.3
19/09/2014
9.00
 4,800 8.97 9.00 8.60 700 0 0.0
18/09/2014
8.97
 5,400 8.86 9.00 8.68 2,000 1,500 0.0
17/09/2014
8.86
 16,133 8.65 8.86 8.49 133 0 0.0
16/09/2014
8.65
 3,900 8.60 8.73 8.65 0 0 0
15/09/2014
8.60
 8,200 8.49 8.73 8.60 100 0 0.0
12/09/2014
8.49
 1,700 8.46 8.60 8.46 0 0 0
11/09/2014
8.46
 46,900 8.60 8.76 8.46 100 0 0.0
10/09/2014
8.60
 13,820 8.33 8.60 8.19 100 0 0.0
09/09/2014
8.33
 80,300 8.43 8.43 8.25 200 0 0.0
08/09/2014
8.43
 12,000 8.54 8.73 8.43 100 0 0.0
05/09/2014
8.54
 18,410 8.60 8.60 8.54 100 0 0.0
04/09/2014
8.60
 2,300 8.60 8.60 8.35 100 0 0.0
03/09/2014
8.60
 45,800 8.22 8.60 8.33 0 0 0
29/08/2014
8.22
 9,900 8.22 8.22 8.22 0 0 0
28/08/2014
8.22
 31,700 8.33 8.60 8.19 0 2,000 -0.0
27/08/2014
8.33
 1,200 8.22 8.33 8.19 400 0 0.0
26/08/2014
8.22
 10,100 8.22 8.22 8.22 400 0 0.0
25/08/2014
8.22
 69,300 8.33 8.60 8.22 0 0 0
22/08/2014
8.33
 23,000 8.11 8.33 8.11 100 0 0.0
21/08/2014
8.11
 15,633 8.11 8.14 8.06 100 0 0.0
20/08/2014
8.11
 45,300 8.11 8.60 8.11 0 0 0
19/08/2014
8.11
 700 8.22 8.22 8.11 100 0 0.0
18/08/2014
8.22
 17,300 8.19 8.65 8.22 0 0 0
15/08/2014
8.19
 9,600 8.60 8.81 8.19 0 0 0
14/08/2014
8.60
 38,300 8.60 8.86 8.60 0 1,200 -0.0
13/08/2014
8.60
 32,010 8.60 9.40 8.60 0 1,200 -0.0
12/08/2014
8.60
 23,133 8.60 8.68 8.57 0 6,000 -0.2
11/08/2014
8.60
 36,300 8.19 8.60 8.11 0 2,400 -0.1
08/08/2014
8.19
 20,500 8.03 8.19 8.06 0 0 0
07/08/2014
8.03
 1,800 8.03 8.03 7.92 0 0 0
06/08/2014
8.03
 2,900 8.06 8.06 7.79 100 0 0.0
05/08/2014
8.06
 190,200 8.09 8.09 8.01 14,000 0 0.4
04/08/2014
8.09
 249,000 8.17 8.17 8.06 10,600 0 0.3
01/08/2014
8.17
 46,090 8.06 8.60 8.01 100 0 0.0
31/07/2014
8.06
 1,600 8.03 8.19 7.98 1,100 0 0.0
30/07/2014
8.03
 41,100 8.09 8.09 8.01 4,100 0 0.1
29/07/2014
8.09
 4,100 8.06 8.09 8.01 4,100 0 0.1
28/07/2014
8.06
 25,200 8.09 8.81 8.06 0 19,800 -0.6
25/07/2014
8.09
 23,400 8.06 8.09 8.06 5,400 0 0.2
24/07/2014
8.06
 5,100 7.79 8.06 8.03 0 0 0
23/07/2014
7.79
 10,100 8.03 8.03 7.79 10,000 0 0.3
22/07/2014
8.03
 8,000 8.03 8.06 8.03 2,000 0 0.1
21/07/2014
8.03
 8,000 8.06 8.06 8.03 6,000 0 0.2
18/07/2014
8.06
 10,820 8.06 8.06 8.03 4,100 0 0.1
17/07/2014
8.06
 20,900 8.11 8.11 8.03 4,700 0 0.1
16/07/2014
8.11
 18,300 8.06 8.11 8.03 5,000 0 0.1
15/07/2014
8.06
 7,400 8.06 8.11 8.01 5,000 0 0.0
14/07/2014
8.06
 27,000 8.06 8.60 8.06 5,000 0 0.2
11/07/2014
8.06
 37,200 8.09 8.09 8.06 5,000 0 0.2
10/07/2014
8.09
 49,800 8.09 8.09 8.06 5,000 3,500 0.0
09/07/2014
8.09
 11,400 8.06 8.14 8.09 4,600 0 0.1
08/07/2014
8.06
 25,500 8.06 8.19 8.06 1,300 500 0.0
07/07/2014
8.06
 194,030 8.17 8.17 8.06 5,000 0 0.2
04/07/2014
8.17
 29,520 8.19 8.19 7.92 5,000 0 0.2
03/07/2014
8.19
 44,700 8.19 8.65 7.92 0 0 0
02/07/2014
8.19
 119,900 7.79 8.19 7.25 0 50,000 -1.4
01/07/2014
7.79
 145,520 7.09 7.79 6.90 0 4,000 -0.1
30/06/2014
7.09
 55,000 6.45 7.09 6.50 600 0 0.0
27/06/2014
6.45
 108,410 6.77 6.88 6.45 5,000 0 0.1
26/06/2014
6.77
 14,610 6.88 7.09 6.72 3,000 0 0.1
25/06/2014
6.88
 7,900 7.15 7.15 6.88 0 0 0
24/06/2014
7.15
 21,900 6.82 7.44 6.85 0 0 0
23/06/2014
6.82
 67,200 6.21 6.82 6.21 19,400 16,800 0.1
20/06/2014
6.21
 2,500 6.37 6.37 6.21 2,400 0 0.1
19/06/2014
6.37
 19,000 6.39 6.98 6.18 8,100 600 0.2
18/06/2014
6.39
 110 6.15 6.39 6.39 100 0 0.0
17/06/2014
6.15
 5,400 6.45 6.45 5.96 5,100 0 0.1
16/06/2014
6.45
 5,700 6.04 6.45 5.75 0 0 0
13/06/2014
6.04
 10,500 6.31 6.90 6.04 0 0 0
12/06/2014
6.31
 1,500 6.26 6.34 6.31 0 0 0
11/06/2014
6.26
 700 6.15 6.26 5.86 0 0 0
10/06/2014
6.15
 19,900 5.72 6.15 5.29 10,300 0 0.2
09/06/2014
5.72
 0 5.72 5.72 5.72 0 0 0
06/06/2014
5.72
 5,900 5.64 5.78 5.64 5,100 0 0.1
05/06/2014
5.64
 400 5.59 5.64 5.64 0 50 -0.0
04/06/2014
5.59
 1,300 5.64 5.64 5.48 200 0 0.0
03/06/2014
5.64
 3,100 5.64 5.64 5.64 0 0 0
02/06/2014
5.64
 11,000 5.64 5.64 5.37 200 0 0.0
30/05/2014
5.64
 4,900 5.67 5.69 5.48 200 0 0.0
29/05/2014
5.67
 18,330 5.91 5.91 5.53 0 0 0
28/05/2014
5.91
 31,100 5.78 5.91 5.40 100 0 0.0
27/05/2014
5.78
 7,600 5.72 6.12 5.21 300 0 0.0
26/05/2014
5.72
 54,500 5.21 5.72 5.16 0 0 0
23/05/2014
5.21
 25,400 5.69 6.04 5.21 0 0 0
22/05/2014
5.69
 12,800 5.67 6.12 5.69 0 0 0
21/05/2014
5.67
 24,000 5.88 5.99 5.67 0 0 0
20/05/2014
5.88
 1,300 5.99 6.04 5.80 100 0 0.0
19/05/2014
5.99
 1,600 6.18 6.74 5.75 200 0 0.0
16/05/2014
6.18
 500 6.42 7.01 6.18 500 0 0.0
15/05/2014: Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
15/05/2014
6.42
 11,200 5.97 6.45 5.99 200 0 0.0
14/05/2014
5.97
 7,820 6.08 6.17 5.97 0 0 0
13/05/2014
6.08
 9,800 6.02 6.17 6.08 0 0 0
12/05/2014
6.02
 16,200 5.90 6.13 6.02 500 0 0.0
09/05/2014
5.90
 14,700 5.79 6.13 5.68 12,300 3,200 0.2
08/05/2014
5.79
 5,400 5.79 5.79 5.70 3,200 0 0.1
07/05/2014
5.79
 7,600 6.13 6.52 5.70 200 0 0.0
06/05/2014
6.13
 26,600 5.70 6.27 5.70 1,600 13,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |