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)
23/09/2022
27.76
 800 27.76 28.00 27.76 0 0 0
22/09/2022
27.76
 16,200 28.84 28.84 27.58 0 0 0
21/09/2022
28.84
 1,000 29.02 29.02 28.84 0 0 0
20/09/2022
29.02
 700 28.00 29.02 28.00 0 0 0
19/09/2022
28.00
 5,100 28.66 28.66 28.00 0 100 -0.0
16/09/2022
28.66
 19,174 28.84 29.33 28.00 1,100 0 0.1
15/09/2022
28.84
 4,641 28.78 30.65 28.84 0 0 0
14/09/2022
28.78
 10,547 28.90 29.21 28.78 0 0 0
13/09/2022
28.90
 2,520 28.90 28.90 28.90 0 0 0
12/09/2022
28.90
 103,603 29.81 29.81 28.90 1,000 0 0.0
09/09/2022
29.81
 300 29.51 30.05 29.81 0 0 0
08/09/2022
29.51
 8,600 29.51 29.51 28.90 0 0 0
07/09/2022
29.51
 3,000 30.71 30.71 29.51 0 0 0
06/09/2022
30.71
 4,100 29.75 30.71 29.51 0 0 0
05/09/2022
29.75
 200 29.63 29.75 29.63 0 0 0
31/08/2022
29.63
 100 29.57 29.63 29.63 0 0 0
30/08/2022
29.57
 1,100 29.21 29.57 29.21 0 0 0
29/08/2022
29.21
 900 29.81 29.81 29.21 0 0 0
26/08/2022
29.81
 6,312 29.51 30.11 29.81 0 0 0
25/08/2022
29.51
 1,900 30.11 30.11 29.51 0 0 0
24/08/2022
30.11
 1,805 30.11 30.11 30.05 0 0 0
23/08/2022
30.11
 1,500 30.11 30.11 30.11 0 0 0
22/08/2022
30.11
 500 30.11 30.11 30.11 0 0 0
19/08/2022
30.11
 700 30.41 30.41 30.11 0 0 0
18/08/2022
30.41
 1,700 30.53 30.53 30.41 0 0 0
17/08/2022
30.53
 2,400 30.41 32.40 30.11 0 0 0
16/08/2022
30.41
 4,400 29.99 30.41 29.51 0 0 0
15/08/2022
29.99
 200 29.99 29.99 29.99 0 0 0
12/08/2022
29.99
 14,400 30.11 30.53 29.69 0 0 0
11/08/2022
30.11
 4,500 29.99 30.71 29.99 0 0 0
10/08/2022
29.99
 700 29.45 30.35 29.99 0 0 0
09/08/2022
29.45
 5,230 28.84 31.25 29.45 0 2,800 -0.1
08/08/2022
28.84
 3,650 28.66 29.33 28.66 0 0 0
05/08/2022
28.66
 2,900 29.93 29.99 28.66 0 200 -0.0
04/08/2022
29.93
 0 29.93 29.93 29.93 0 0 0
03/08/2022
29.93
 1,600 29.99 29.99 29.75 0 0 0
02/08/2022
29.99
 100 30.05 30.05 29.99 0 0 0
01/08/2022
30.05
 13,900 29.45 30.05 28.30 0 0 0
29/07/2022
29.45
 14,900 30.05 30.05 28.30 0 0 0
28/07/2022
30.05
 700 29.51 30.11 29.51 0 0 0
27/07/2022
29.51
 1,300 30.11 30.11 29.51 0 0 0
26/07/2022
30.11
 6,200 29.14 30.59 29.02 0 1,500 -0.1
25/07/2022
29.14
 6,400 29.08 29.14 28.06 0 0 0
22/07/2022
29.08
 3,200 29.14 29.21 28.12 0 0 0
21/07/2022
29.14
 7,000 29.51 29.51 29.14 0 0 0
20/07/2022
29.51
 11,500 29.27 29.51 29.21 0 0 0
19/07/2022
29.27
 3,360 29.81 30.65 27.82 0 960 -0.0
18/07/2022
29.81
 2,600 30.71 30.71 29.81 100 0 0.0
15/07/2022
30.71
 9,500 30.83 30.83 30.11 0 500 -0.0
14/07/2022
30.83
 13,300 30.71 30.83 30.71 0 0 0
13/07/2022
30.71
 7,500 29.99 30.89 28.66 0 0 0
12/07/2022
29.99
 5,000 31.91 31.91 28.90 0 0 0
11/07/2022
31.91
 15,400 32.82 32.82 31.31 0 0 0
08/07/2022
32.82
 2,700 33.12 33.12 32.22 0 0 0
07/07/2022
33.12
 59,400 32.16 33.12 32.16 0 0 0
06/07/2022
32.16
 44,300 32.22 33.06 32.16 200 26,200 -1.4
05/07/2022
32.22
 39,400 32.10 33.12 32.10 200 4,100 -0.2
04/07/2022
32.10
 39,700 29.21 32.10 29.45 0 0 0
01/07/2022
29.21
 44,000 28.84 29.81 28.60 0 0 0
30/06/2022
28.84
 4,300 28.90 29.63 28.78 0 0 0
29/06/2022
28.90
 4,800 29.33 29.33 28.78 0 0 0
28/06/2022
29.33
 6,300 29.14 29.39 28.84 0 0 0
27/06/2022
29.14
 7,451 27.70 29.45 28.00 0 0 0
24/06/2022
27.70
 7,300 27.10 27.70 26.80 0 0 0
23/06/2022
27.10
 9,100 26.31 27.10 26.19 0 0 0
22/06/2022
26.31
 9,400 26.31 27.64 26.01 0 0 0
21/06/2022
26.31
 8,600 26.19 26.74 26.19 0 0 0
20/06/2022
26.19
 27,400 26.19 27.10 26.19 0 0 0
17/06/2022
26.19
 5,100 27.28 27.28 25.89 100 0 0.0
16/06/2022
27.28
 3,800 25.89 27.64 26.19 0 0 0
15/06/2022
25.89
 27,502 26.44 26.44 25.71 0 0 0
14/06/2022
26.44
 26,700 26.56 26.56 25.59 2,800 0 0.1
13/06/2022
26.56
 20,300 26.68 26.74 26.50 8,900 0 0.4
10/06/2022
26.68
 36,000 26.56 27.04 26.50 25,800 0 1.1
09/06/2022
26.56
 3,300 27.64 27.70 26.56 0 0 0
08/06/2022
27.64
 7,900 26.80 27.70 27.04 0 0 0
07/06/2022
26.80
 17,500 27.22 27.40 24.69 3,200 0 0.1
06/06/2022
27.22
 4,550 26.92 27.22 27.10 300 0 0.0
03/06/2022
26.92
 4,330 27.70 27.70 26.92 0 0 0
02/06/2022
27.70
 2,600 28.18 28.18 27.70 0 100 -0.0
01/06/2022
28.18
 369 28.24 28.24 28.18 0 0 0
31/05/2022
28.24
 3,000 28.30 28.90 27.10 0 0 0
30/05/2022
28.30
 3,200 28.42 28.54 28.18 0 0 0
27/05/2022
28.42
 2,400 28.72 28.90 28.00 0 0 0
26/05/2022
28.72
 1,600 28.90 28.90 28.30 0 0 0
25/05/2022
28.90
 1,720 28.30 28.90 27.70 0 0 0
24/05/2022
28.30
 100 26.86 28.30 28.30 0 0 0
23/05/2022
26.86
 800 26.86 28.84 26.86 0 0 0
20/05/2022
26.86
 19,160 27.70 29.75 26.62 0 0 0
19/05/2022
27.70
 6,100 28.30 28.30 27.46 0 0 0
18/05/2022
28.30
 4,600 28.78 30.47 27.16 0 0 0
17/05/2022
28.78
 6,700 27.10 28.78 25.11 0 0 0
16/05/2022
27.10
 14,600 25.65 27.70 24.21 100 0 0.0
13/05/2022
25.65
 78,659 28.06 29.51 25.65 0 2,100 -0.1
12/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
12/05/2022
28.06
 9,905 30.65 30.65 28.06 0 0 0
11/05/2022
30.65
 100 30.01 30.65 30.65 0 0 0
10/05/2022
30.01
 10,800 28.27 30.13 28.39 0 0 0
09/05/2022
28.27
 15,564 30.71 30.71 28.27 0 0 0
06/05/2022
30.71
 8,200 30.42 30.71 29.03 0 0 0
05/05/2022
30.42
 46,800 31.46 31.46 30.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |