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)
10/07/2013
4.14
 2,100 4.16 4.16 4.05 2,100 0 0.0
09/07/2013
4.16
 0 4.16 4.16 4.16 0 0 0
08/07/2013
4.16
 100 4.03 4.16 4.16 100 0 0.0
05/07/2013
4.03
 100 3.97 4.03 4.03 100 0 0.0
04/07/2013
3.97
 8,500 4.16 4.16 3.95 4,500 0 0.1
03/07/2013
4.16
 0 4.16 4.16 4.16 0 0 0
02/07/2013
4.16
 2,600 3.95 4.16 4.05 100 0 0.0
01/07/2013
3.95
 200 4.26 4.26 3.95 200 0 0.0
28/06/2013
4.26
 300 4.01 4.26 4.16 300 0 0.0
27/06/2013
4.01
 200 3.73 4.01 3.95 200 0 0.0
26/06/2013
3.73
 21,700 4.09 4.09 3.73 21,600 0 0.4
25/06/2013
4.09
 1,900 3.88 4.09 3.84 1,000 0 0.0
24/06/2013
3.88
 8,500 3.95 3.95 3.88 0 0 0
21/06/2013
3.95
 14,100 3.95 3.95 3.90 1,600 10,400 -0.2
20/06/2013
3.95
 3,800 3.95 3.95 3.84 3,300 0 0.1
19/06/2013
3.95
 4,700 3.88 3.95 3.84 2,100 0 0.0
18/06/2013
3.88
 7,300 3.95 3.95 3.86 0 0 0
17/06/2013
3.95
 3,100 4.01 4.01 3.84 3,100 0 0.1
14/06/2013
4.01
 200 4.16 4.16 4.01 0 100 -0.0
13/06/2013
4.16
 0 4.16 4.16 4.16 0 0 0
12/06/2013
4.16
 700 3.97 4.16 3.84 200 0 0.0
11/06/2013
3.97
 7,200 4.12 4.12 3.88 1,000 0 0.0
10/06/2013
4.12
 0 4.12 4.12 4.12 0 0 0
07/06/2013
4.12
 100 4.05 4.12 4.12 100 0 0.0
06/06/2013
4.05
 0 4.07 4.05 4.05 0 0 0
05/06/2013
4.07
 3,700 3.84 4.07 3.86 2,400 0 0.0
04/06/2013
3.84
 6,900 4.09 4.09 3.84 4,400 0 0.1
03/06/2013
4.09
 100 3.88 4.09 4.09 100 0 0.0
31/05/2013
3.88
 2,800 3.95 4.09 3.88 300 0 0.0
30/05/2013
3.95
 6,500 3.95 3.95 3.86 3,000 0 0.1
29/05/2013
3.95
 5,900 3.86 3.95 3.84 2,100 0 0.0
28/05/2013
3.86
 200 3.88 3.88 3.86 0 0 0
27/05/2013
3.88
 3,700 3.92 3.92 3.84 0 0 0
24/05/2013
3.92
 200 3.86 3.92 3.86 100 0 0.0
23/05/2013
3.86
 6,200 3.86 3.95 3.77 0 0 0
22/05/2013
3.86
 15,600 3.73 3.86 3.71 0 0 0
21/05/2013
3.73
 4,200 3.73 3.73 3.69 900 0 0.0
20/05/2013
3.73
 16,500 3.58 3.86 3.63 11,400 0 0.2
17/05/2013
3.58
 7,900 3.52 3.63 3.54 3,800 0 0.1
16/05/2013
3.52
 4,000 3.52 3.54 3.52 1,200 0 0.0
15/05/2013
3.52
 3,700 3.58 3.58 3.52 0 0 0
14/05/2013
3.58
 6,700 3.54 3.58 3.45 3,900 0 0.1
13/05/2013
3.54
 2,800 3.54 3.60 3.54 0 0 0
10/05/2013
3.54
 1,800 3.58 3.58 3.54 1,200 0 0.0
09/05/2013
3.58
 100 3.48 3.58 3.58 0 0 0
08/05/2013
3.48
 6,500 3.63 3.63 3.48 0 0 0
07/05/2013
3.63
 15,700 3.50 3.82 3.41 3,900 0 0.1
06/05/2013
3.50
 200 3.48 3.54 3.50 0 0 0
03/05/2013
3.48
 2,800 3.48 3.58 3.48 1,200 0 0.0
02/05/2013
3.48
 800 3.52 3.63 3.48 0 0 0
26/04/2013
3.52
 7,800 3.52 3.58 3.52 3,800 0 0.1
25/04/2013
3.52
 2,900 3.58 3.58 3.52 2,400 0 0.0
24/04/2013
3.58
 8,600 3.56 3.63 3.52 0 0 0
23/04/2013: Cổ tức tiền mặt tỉ lệ: 20%
23/04/2013
3.56
 14,000 3.52 3.67 3.41 6,800 0 0.1
22/04/2013
3.52
 5,000 3.58 3.75 3.37 0 0 0
18/04/2013
3.58
 100 3.52 3.58 3.58 0 0 0
17/04/2013
3.52
 300 3.58 3.58 3.42 100 0 0.0
16/04/2013
3.58
 1,600 3.61 3.61 3.33 0 0 0
15/04/2013
3.61
 6,000 3.50 3.78 3.50 900 0 0.0
12/04/2013
3.50
 24,900 3.29 3.50 3.35 0 0 0
11/04/2013
3.29
 8,100 3.29 3.35 3.23 4,300 0 0.1
10/04/2013
3.29
 6,100 3.42 3.42 3.29 0 0 0
09/04/2013
3.42
 1,100 3.42 3.42 3.35 100 0 0.0
08/04/2013
3.42
 30,200 3.21 3.42 3.10 1,100 0 0.0
05/04/2013
3.21
 4,700 3.33 3.33 3.02 0 0 0
04/04/2013
3.33
 23,100 3.42 3.77 3.23 100 0 0.0
03/04/2013
3.42
 3,800 3.42 3.77 3.23 0 0 0
02/04/2013
3.42
 2,900 3.78 3.78 3.42 0 0 0
01/04/2013
3.78
 100 3.52 3.78 3.78 0 0 0
29/03/2013
3.52
 0 3.52 3.52 3.52 0 0 0
28/03/2013
3.52
 0 3.52 3.52 3.52 0 0 0
27/03/2013
3.52
 1,700 3.23 3.52 3.14 0 0 0
26/03/2013
3.23
 0 3.23 3.23 3.23 0 0 0
25/03/2013
3.23
 800 3.23 3.23 3.23 0 0 0
22/03/2013
3.23
 1,900 3.21 3.42 3.12 100 0 0.0
21/03/2013
3.21
 0 3.21 3.21 3.21 0 0 0
20/03/2013
3.21
 3,100 3.14 3.23 3.12 0 0 0
19/03/2013
3.14
 800 3.14 3.14 3.14 0 0 0
18/03/2013
3.14
 4,300 3.23 3.23 3.14 0 0 0
15/03/2013
3.23
 1,200 3.25 3.58 3.23 0 0 0
14/03/2013
3.25
 0 3.25 3.25 3.25 0 0 0
13/03/2013
3.25
 700 3.58 3.58 3.25 600 0 0.0
12/03/2013
3.58
 100 3.29 3.58 3.58 0 0 0
11/03/2013
3.29
 0 3.29 3.29 3.29 0 0 0
08/03/2013
3.29
 3,300 3.42 3.77 3.14 100 0 0.0
07/03/2013
3.42
 100 3.23 3.42 3.42 0 0 0
06/03/2013
3.23
 2,100 3.23 3.23 3.04 0 0 0
05/03/2013
3.23
 4,600 3.33 3.33 3.06 1,000 0 0.0
04/03/2013
3.33
 100 3.21 3.33 3.33 0 0 0
01/03/2013
3.21
 6,900 3.56 3.59 3.21 1,000 0 0.0
28/02/2013
3.56
 100 3.23 3.56 3.56 0 0 0
27/02/2013
3.23
 9,900 3.14 3.42 2.95 900 0 0.0
26/02/2013
3.14
 1,200 3.42 3.42 3.08 0 0 0
25/02/2013
3.42
 2,100 3.14 3.42 3.14 0 0 0
22/02/2013
3.14
 3,100 2.97 3.14 3.04 0 0 0
21/02/2013
2.97
 8,800 3.25 3.25 2.97 0 0 0
20/02/2013
3.25
 6,000 3.61 3.71 3.25 300 0 0.0
19/02/2013
3.61
 100 3.42 3.61 3.61 0 0 0
18/02/2013
3.42
 6,300 3.39 3.42 2.85 4,000 0 0.1
08/02/2013
3.39
 1,100 3.39 3.39 3.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |