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
(2025-11-04) 		-1.80 -4.08% 81,100 -1,500 -0.1
42
44.20
42.50
2 tháng
(2025-10-06) 		-2.50 -5.58% 137,500 300 0.0
42
48
42.50
3 tháng
(2025-09-05) 		2.63 6.64% 300,500 200 0.0
39.67
48
42.50
6 tháng
(2025-06-09) 		3.70 9.59% 524,900 -2,500 -0.1
37.80
48
42.50
12 tháng
(2024-12-09) 		5.03 13.51% 1,209,100 -900 0.1
35.40
48
42.50
24 tháng
(2023-12-15) 		14.20 50.52% 2,399,267 -200,580 -9.6
27.34
48
42.50
36 tháng
(2022-12-20) 		18.27 76.06% 5,254,011 -244,207 -11.2
22.01
48
42.50
60 tháng
(2020-12-30) 		24.23 134.03% 15,336,887 -1,108,027 -41.1
14.83
48
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
35.33
 1,100 35.33 35.33 35.33 0 0 0
23/09/2024
35.33
 700 35.67 35.67 35.33 0 0 0
20/09/2024
35.33
 1,523 35.33 35.33 35.33 0 0 0
19/09/2024
35.33
 1,000 35.93 35.93 35.33 0 0 0
18/09/2024
36
 1,200 36 36.33 36 0 0 0
17/09/2024
35.40
 2,003 34.13 35.40 34.07 0 0 0
16/09/2024
35.93
 400 35.93 35.93 35.93 0 0 0
13/09/2024
36
 1,100 37.13 37.13 34.53 0 0 0
12/09/2024
36
 1,158 37.47 37.47 35.67 0 0 0
11/09/2024
36
 400 34.73 36 34.73 0 0 0
10/09/2024
36
 12,400 35.33 36 35.33 100 0 0.0
09/09/2024
36
 12,352 36.60 36.60 35.47 0 0 0
06/09/2024
36
 1,537 35.40 36 35.33 0 0 0
05/09/2024
37.27
 204 37.60 37.60 37.27 0 0 0
04/09/2024
36.20
 0 36.20 36.20 36.20 0 0 0
30/08/2024
36.20
 0 36.20 36.20 36.20 0 0 0
29/08/2024
36.20
 2,300 35.87 36.20 35.33 0 100 -0.0
28/08/2024
36
 1,000 36 36 36 0 0 0
27/08/2024
35.67
 300 37.27 37.27 35.67 0 0 0
26/08/2024
35.67
 401 37.60 37.60 35.67 0 200 -0.0
23/08/2024
35.67
 300 35.67 36.27 35.67 0 0 0
22/08/2024
35.67
 4,521 35.67 35.67 35.47 0 0 0
21/08/2024
36
 2,000 36.07 36.07 36 0 0 0
20/08/2024
36.27
 5,235 35.93 36.67 35.93 0 0 0
19/08/2024
35.93
 30,200 36.60 36.60 35.40 0 0 0
16/08/2024
35.67
 1,300 35 35.67 35 0 0 0
15/08/2024
36
 3,000 35.33 36 34.07 0 100 -0.0
14/08/2024
36
 204 36.27 36.27 36 0 0 0
13/08/2024
36.33
 300 36.87 36.87 35.33 100 0 0.0
12/08/2024
36.40
 5,730 35.60 36.40 35.60 0 0 0
09/08/2024
35.60
 2,500 36.33 36.33 35.33 0 0 0
08/08/2024
35.33
 537 36.47 36.47 35.33 0 0 0
07/08/2024
35.33
 6,610 35 35.33 34.80 0 0 0
06/08/2024
36.27
 0 36.27 36.27 36.27 0 0 0
05/08/2024
36.27
 11,718 35 36.27 34.67 0 0 0
02/08/2024
36.40
 3,200 36.47 36.47 34.67 0 0 0
01/08/2024
35.93
 301 36.47 36.47 35.33 0 0 0
31/07/2024
35.67
 5,301 35.60 35.93 35.20 0 0 0
30/07/2024
35.60
 10,701 36.53 36.53 34.67 0 9,600 -0.5
29/07/2024
36.53
 100 36.53 36.53 36.53 0 0 0
26/07/2024
34.33
 5,600 34.60 34.60 34.33 0 0 0
25/07/2024
35.33
 100 35.33 35.33 35.33 0 0 0
24/07/2024
36.53
 100 36.53 36.53 36.53 0 0 0
23/07/2024
35.60
 1,700 35.27 35.60 35.13 0 0 0
22/07/2024
37.27
 1,100 35 37.27 35 0 0 0
19/07/2024
36.27
 3,100 34.40 36.27 34.33 0 0 0
18/07/2024
36.47
 300 34.07 36.47 34.07 0 0 0
17/07/2024
36.53
 0 36.53 36.53 36.53 0 0 0
16/07/2024
36.53
 2,100 35 36.53 35 0 0 0
15/07/2024
35
 310 35.27 35.27 35 0 0 0
12/07/2024
35.27
 7,606 35 35.27 34.73 100 0 0.0
11/07/2024
35.67
 12 35.67 35.67 35.67 0 2 -0.0
10/07/2024
35.67
 458 34.67 35.67 34.67 0 58 -0.0
09/07/2024
34.67
 3,500 34.67 35 34.67 100 0 0.0
08/07/2024
34.67
 21,204 34.73 34.87 34.67 0 100 -0.0
05/07/2024
34.67
 1,500 36.60 36.60 34.40 0 0 0
04/07/2024
34.67
 1,214 34.67 35.07 34.67 0 0 0
03/07/2024
35.07
 400 34.93 38.47 34.93 100 100 0
02/07/2024
35.87
 100 35.87 35.87 35.87 0 0 0
01/07/2024
34.20
 3,518 34.20 34.20 34.20 0 0 0
28/06/2024
34.87
 3,000 35 35 33.47 0 0 0
27/06/2024
35
 200 35 35 35 0 100 -0.0
26/06/2024
35
 1,900 35 35 35 0 0 0
25/06/2024
35
 400 35.07 35.07 35 0 0 0
24/06/2024
37.27
 5,812 34.67 37.27 34.67 100 0 0.0
21/06/2024
35.20
 3,020 33.53 35.20 33.53 0 0 0
20/06/2024
34.67
 263 34 34.67 34 0 0 0
19/06/2024
35.07
 700 33.60 35.07 33.60 0 0 0
18/06/2024
35.13
 323 33.93 35.13 33.93 0 0 0
17/06/2024
34.87
 2,200 35.27 35.27 34.13 0 0 0
14/06/2024
34.87
 2,800 35 35 34.20 0 200 -0.0
13/06/2024
35.20
 2,286 34.67 35.27 34.67 0 0 0
12/06/2024
35.20
 600 35.67 35.67 34.93 0 0 0
11/06/2024
35.27
 100 35.27 35.27 35.27 0 0 0
10/06/2024
34.87
 11,807 33.53 34.87 33.53 11,400 0 0.6
07/06/2024
34.53
 7,701 34.07 34.53 34.07 0 0 0
06/06/2024
34.47
 630 34.47 34.47 34.47 0 0 0
05/06/2024
34.67
 600 34.60 35 34.60 0 0 0
04/06/2024
34.60
 1,800 34.53 34.60 34.33 0 0 0
03/06/2024
34.53
 6,116 34.07 34.67 34.07 0 200 -0.0
31/05/2024
34.07
 2,250 34.33 34.33 34 0 0 0
30/05/2024
33.87
 3,910 33.60 34 33.60 0 0 0
29/05/2024
33.60
 1,610 33.80 33.80 33.60 0 100 -0.0
28/05/2024
33.80
 320 34 34 33.13 0 0 0
27/05/2024
34
 933 34.07 34.93 32.93 0 0 0
24/05/2024
34.07
 1,520 33.40 34.07 33.40 0 0 0
23/05/2024
33.40
 101 33.40 33.40 33.40 0 0 0
22/05/2024
33.40
 1,601 33.40 33.40 33.40 0 100 -0.0
21/05/2024
33.40
 1,105 33.93 33.93 33.40 0 0 0
20/05/2024
33.93
 34,410 33.80 33.93 33.67 300 100 0.0
17/05/2024
33.80
 300 34 34 33.80 0 0 0
16/05/2024: Cổ tức tiền mặt tỉ lệ: 25%
16/05/2024
34
 5,210 34.40 34.40 32.73 100 0 0.0
15/05/2024
32.73
 4,614 33.05 33.11 32.73 0 0 0
14/05/2024
32.99
 3,169 34.89 34.89 32.99 0 0 0
13/05/2024
33.43
 6,994 33.56 33.56 31.78 0 0 0
10/05/2024
33.56
 11,515 33.56 33.56 33.30 0 0 0
09/05/2024
33.49
 1,241 33.49 33.49 33.49 0 200 -0.0
08/05/2024
33.49
 5,510 33.49 33.62 33.49 0 0 0
07/05/2024
33.49
 18,601 33.30 33.49 33.30 0 0 0
06/05/2024
33.49
 5,449 34.83 34.83 32.48 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |