CTCP Bao bì và In Nông nghiệp (inn)

41
-0.80
(-1.91%)
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
(2025-12-29) 		0.10 0.24% 99,200 -1,200 -0.1
41
43
41.80
2 tháng
(2025-11-28) 		-0.80 -1.87% 201,400 -1,200 -0.1
40.70
43
41.80
3 tháng
(2025-10-29) 		-2.50 -5.63% 295,800 -2,700 -0.1
40.70
44.40
41.80
6 tháng
(2025-07-31) 		0.30 0.72% 589,200 2,800 0.2
38.80
48
41.80
12 tháng
(2025-02-03) 		5.23 14.27% 1,269,900 -2,000 0.1
35.40
48
41.80
24 tháng
(2024-02-07) 		11.64 38.47% 2,381,501 -158,040 -7.6
30.07
48
41.80
36 tháng
(2023-02-13) 		18.66 80.26% 5,330,299 -242,907 -11.2
22.01
48
41.80
60 tháng
(2021-02-22) 		24.31 138.24% 15,129,049 -1,117,627 -41.5
14.83
48
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
33.37
 5,546 33.56 33.56 32.99 0 0 0
02/05/2024
33.18
 604 33.30 33.30 33.18 0 100 -0.0
26/04/2024
33.30
 2,520 33.30 33.30 33.24 0 0 0
25/04/2024
33.30
 2,881 31.72 33.30 31.40 0 0 0
24/04/2024
34.19
 474 31.21 34.19 31.21 0 0 0
23/04/2024
31.21
 3,100 31.02 31.40 30.45 0 0 0
22/04/2024
31.02
 2,100 30.45 31.02 30.45 0 0 0
19/04/2024
30.20
 5,900 30.58 30.64 30.20 0 0 0
17/04/2024
30.64
 2,900 30.89 30.89 30.26 0 0 0
16/04/2024
30.07
 13,200 30.70 31.02 28.55 100 0 0.0
15/04/2024
30.70
 23,602 30.96 31.15 30.70 0 0 0
12/04/2024
30.96
 1,900 31.15 31.15 30.96 0 0 0
11/04/2024
31.34
 2,917 31.08 31.34 31.08 0 0 0
10/04/2024
31.15
 1,706 31.59 31.66 31.15 0 0 0
09/04/2024
31.40
 7,600 31.40 31.40 31.40 0 0 0
08/04/2024
31.40
 15,942 31.08 31.40 31.02 0 0 0
05/04/2024
31.34
 1,800 31.97 31.97 31.08 0 0 0
04/04/2024
31.34
 1,400 31.08 31.34 31.08 0 0 0
03/04/2024
31.40
 3,100 31.15 31.40 31.08 0 0 0
02/04/2024
31.40
 9,712 31.15 31.40 31.08 0 0 0
01/04/2024
31.34
 29,214 31.40 31.40 30.77 0 900 -0.0
29/03/2024
31.72
 4,166 31.46 31.72 31.40 0 0 0
28/03/2024
31.66
 4,603 31.40 31.66 31.40 0 0 0
27/03/2024
31.72
 4,200 31.72 31.72 31.40 0 0 0
26/03/2024
31.72
 501 31.53 31.72 31.53 0 0 0
25/03/2024
31.72
 4,900 31.46 31.72 31.40 0 0 0
22/03/2024
31.46
 7,401 31.46 32.29 31.40 0 0 0
21/03/2024
31.40
 15,501 31.59 31.59 31.40 0 0 0
20/03/2024
31.53
 1,300 31.72 31.72 31.53 0 0 0
19/03/2024
31.72
 2,500 32.16 32.16 31.46 0 0 0
18/03/2024
32.16
 6,000 32.35 32.48 31.72 0 0 0
15/03/2024
32.29
 1,500 32.35 32.86 32.29 0 0 0
14/03/2024
32.35
 15,301 32.04 32.67 31.72 100 0 0.0
13/03/2024
31.72
 7,930 31.72 32.04 31.53 0 0 0
12/03/2024
31.66
 4,500 31.72 31.72 31.59 0 0 0
11/03/2024
31.72
 12,401 32.04 32.35 31.21 0 0 0
08/03/2024
31.72
 10,901 31.46 31.78 31.40 100 0 0.0
07/03/2024
31.40
 5,760 31.08 31.72 31.08 301,240 301,300 -0.0
06/03/2024
31.21
 6,100 31.40 31.59 31.15 0 100 -0.0
05/03/2024
31.72
 2,341 31.72 31.72 31.40 0 0 0
04/03/2024
31.72
 9,517 31.72 32.04 31.72 229,500 229,500 0
01/03/2024
31.40
 5,102 31.08 31.40 31.08 0 0 0
29/02/2024
31.08
 2,000 30.77 31.27 30.77 0 0 0
28/02/2024
31.08
 4,600 30.77 31.08 30.77 0 0 0
27/02/2024
31.08
 10,100 30.45 31.08 30.45 0 0 0
26/02/2024
30.96
 902 30.89 30.96 30.89 0 0 0
23/02/2024
30.70
 6,500 30.83 31.53 30.70 100 0 0.0
22/02/2024
30.77
 5,727 31.02 31.02 30.77 0 620 -0.0
21/02/2024
31.02
 20,702 30.83 31.02 30.77 0 14,700 -0.7
20/02/2024
31.02
 25,610 31.40 31.40 30.83 0 25,100 -1.2
19/02/2024
31.40
 103,550 31.08 31.72 31.08 400 80,100 -3.9
16/02/2024
31.27
 12,501 31.08 31.27 31.08 0 10,000 -0.5
15/02/2024
31.27
 16,417 29.82 31.27 29.82 0 10,000 -0.5
07/02/2024
30.26
 6,260 30.64 30.64 29.82 0 100 -0.0
06/02/2024
30.20
 7,909 30.13 30.20 30.13 0 0 0
05/02/2024
30.20
 17,820 29.69 30.20 29.69 0 17,000 -0.8
02/02/2024
30.20
 6,105 30.32 30.32 29.88 0 0 0
01/02/2024
30.32
 1,727 30.89 30.89 29.56 0 500 -0.0
31/01/2024
30.32
 6,900 29.82 30.32 28.23 0 5,000 -0.2
30/01/2024
30.39
 9,500 30.45 30.45 28.86 0 3,000 -0.1
29/01/2024
30.39
 14,010 29.69 31.08 29.69 100 7,000 -0.3
26/01/2024
30.01
 5,700 30.13 30.13 29.50 0 5,000 -0.2
25/01/2024
29.43
 2,212 29.82 29.82 29.37 0 0 0
24/01/2024
29.63
 2,350 29.82 30.13 29.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |