CTCP Bao bì và In Nông nghiệp (inn)

53.40
0
(0%)
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
(2024-10-23) 		-1.20 -2.20% 76,202 -7,200 -0.4
52.90
57.20
53.40
2 tháng
(2024-09-23) 		0.40 0.75% 128,510 -6,700 -0.3
52.90
57.20
53.40
3 tháng
(2024-08-26) 		-0.10 -0.19% 167,788 -6,900 -0.3
52.90
57.20
53.40
6 tháng
(2024-05-27) 		2.40 4.71% 376,749 -5,560 -0.3
50.40
57.20
53.40
12 tháng
(2023-11-28) 		11.44 27.25% 1,222,875 -190,120 -9.3
40.06
57.20
53.40
24 tháng
(2022-12-05) 		17.18 47.43% 4,096,702 -233,307 -10.8
33.02
57.20
53.40
36 tháng
(2021-12-08) 		20.37 61.69% 7,446,855 -284,227 -13.1
33.02
57.20
53.40
60 tháng
(2019-12-19) 		32.43 154.69% 17,212,958 -1,152,937 -41.5
17.15
57.20
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
24.19
 500 24.19 24.19 24.19 0 500 -0.0
19/11/2020
24.19
 4,500 24.03 24.27 24.19 100 0 0.0
18/11/2020
24.03
 2,900 24.03 24.03 24.03 0 2,900 -0.1
17/11/2020
24.03
 6,900 24.11 24.11 23.95 0 0 0
16/11/2020
24.11
 7,900 24.27 24.27 23.54 200 2,000 -0.1
13/11/2020
24.27
 2,900 24.51 24.51 23.95 1,800 100 0.1
12/11/2020
24.51
 2,000 23.86 24.76 23.62 600 1,200 -0.0
11/11/2020
23.86
 690 23.86 23.86 23.22 100 0 0.0
10/11/2020
23.86
 2,200 23.95 25.00 23.22 1,200 1,000 0.0
09/11/2020
23.95
 1,000 24.27 24.27 23.95 0 0 0
06/11/2020
24.27
 5,700 25.08 25.08 23.13 1,700 1,500 0.0
05/11/2020
25.08
 3,000 23.38 25.08 23.13 1,500 2,800 -0.0
04/11/2020
23.38
 2,027 23.38 23.38 23.13 0 100 -0.0
03/11/2020
23.38
 7,448 23.22 23.46 23.13 100 5,300 -0.1
02/11/2020
23.22
 2,900 23.62 23.62 23.13 0 0 0
30/10/2020
23.62
 2,227 23.78 23.78 23.54 700 0 0.0
29/10/2020
23.78
 16,633 23.78 23.78 23.05 7,700 2,200 0.2
28/10/2020
23.78
 1,300 23.95 23.95 23.54 0 0 0
27/10/2020
23.95
 2,500 24.03 24.11 23.95 200 1,600 -0.0
26/10/2020
24.03
 5,410 24.76 24.76 23.95 0 700 -0.0
23/10/2020
24.76
 30,900 25.49 25.49 24.19 200 26,500 -0.8
22/10/2020
25.49
 16,700 25.57 26.79 24.11 500 12,400 -0.4
21/10/2020
25.57
 300 25.65 25.65 24.43 200 100 0.0
20/10/2020
25.65
 6,100 25.73 25.73 24.68 800 0 0.0
19/10/2020
25.73
 4,520 25.89 25.89 25.00 1,200 0 0.0
16/10/2020
25.89
 4,400 26.14 28.25 24.92 3,300 2,500 0.0
15/10/2020
26.14
 16,581 25.00 27.44 24.03 13,400 130 0.4
14/10/2020
25.00
 1,600 24.84 25.81 24.35 500 0 0.0
13/10/2020
24.84
 16,700 24.27 24.92 24.03 500 15,000 -0.4
12/10/2020
24.27
 5,900 25.00 25.81 23.54 200 0 0.0
09/10/2020
25.00
 9,100 25.00 27.19 24.84 400 0 0.0
08/10/2020
25.00
 9,851 24.84 25.81 23.95 6,700 0 0.2
07/10/2020
24.84
 8,200 24.35 25.16 23.78 7,900 0 0.2
06/10/2020
24.35
 3,730 25.57 25.57 23.95 100 30 0.0
05/10/2020
25.57
 6,700 25.57 25.57 23.46 300 100 0.0
02/10/2020
25.57
 12,435 25.57 27.03 24.92 500 0 0.0
01/10/2020
25.57
 2,470 25.89 25.89 23.62 800 0 0.0
30/09/2020
25.89
 43,000 24.19 25.89 23.54 31,000 0 1.0
29/09/2020
24.19
 22,910 24.19 24.68 23.46 15,700 0 0.5
28/09/2020
24.19
 5,790 23.86 25.16 23.13 3,600 0 0.1
25/09/2020
23.86
 24,033 23.22 24.35 23.22 12,500 0 0.4
24/09/2020
23.22
 23,720 23.78 24.76 23.13 900 0 0.0
23/09/2020
23.78
 11,637 24.11 24.76 23.22 600 0 0.0
22/09/2020
24.11
 16,220 23.70 24.11 23.13 3,300 0 0.1
21/09/2020
23.70
 35,143 23.13 25.08 23.05 5,800 0 0.2
18/09/2020
23.13
 8,916 23.54 25.16 22.32 600 0 0.0
17/09/2020
23.54
 15,410 23.46 25.16 22.32 600 0 0.0
16/09/2020
23.46
 16,250 22.89 25.16 21.51 5,400 0 0.2
15/09/2020
22.89
 28,800 22.24 23.13 22.24 19,400 0 0.5
14/09/2020
22.24
 20,551 22.24 22.73 22.16 200 0 0.0
11/09/2020
22.24
 8,900 22.24 22.49 21.67 5,600 0 0.2
10/09/2020
22.24
 26,154 22.24 22.73 22.00 600 0 0.0
09/09/2020
22.24
 3,010 22.08 22.73 21.27 600 0 0.0
08/09/2020
22.08
 34,520 22.49 23.05 22.08 5,200 0 0.1
07/09/2020
22.49
 53,296 22.24 24.03 21.27 2,200 0 0.1
04/09/2020
22.24
 19,600 22.00 22.24 20.78 6,000 0 0.2
03/09/2020
22.00
 21,949 20.70 22.00 20.29 4,700 1,500 0.1
01/09/2020
20.70
 3,900 20.29 20.78 20.37 500 0 0.0
31/08/2020
20.29
 49,967 20.94 21.11 20.05 25,000 47,300 -0.6
28/08/2020
20.94
 44,800 19.97 21.51 19.48 21,100 20,300 0.0
27/08/2020
19.97
 20,789 19.73 19.97 19.16 13,200 0 0.3
26/08/2020
19.73
 15,863 19.56 19.73 19.32 100 0 0.0
25/08/2020
19.56
 11,729 19.48 19.73 19.08 0 0 0
24/08/2020
19.48
 20,302 19.16 19.81 18.67 200 0 0.0
21/08/2020
19.16
 7,900 19.08 19.89 18.75 300 0 0.0
20/08/2020
19.08
 231 19.16 19.16 18.99 0 0 0
19/08/2020
19.16
 10,100 19.08 19.16 18.91 0 0 0
18/08/2020
19.08
 6,420 19.32 19.32 18.26 100 0 0.0
17/08/2020
19.32
 3,320 18.99 20.05 18.91 200 20 0.0
14/08/2020
18.99
 73,500 18.83 19.32 18.75 15,300 50,000 -0.8
13/08/2020
18.83
 111,511 19.32 19.32 18.59 100 100,000 -2.3
12/08/2020
19.32
 5,300 19.08 19.40 18.67 300 0 0.0
11/08/2020
19.08
 1,300 19.32 19.32 19.08 0 0 0
10/08/2020
19.32
 4,050 18.99 19.40 18.83 200 0 0.0
07/08/2020
18.99
 11,402 18.59 19.16 18.43 200 0 0.0
06/08/2020
18.59
 4,900 18.67 20.13 18.02 600 0 0.0
05/08/2020
18.67
 5,424 18.51 18.99 17.86 200 0 0.0
04/08/2020
18.51
 13,400 18.35 18.67 18.26 0 0 0
03/08/2020
18.35
 9,139 17.94 18.43 18.02 100 0 0.0
31/07/2020
17.94
 27,350 18.10 18.51 17.13 400 0 0.0
30/07/2020
18.10
 2,300 18.18 18.18 17.13 500 0 0.0
29/07/2020
18.18
 61,250 18.51 19.16 17.05 3,200 0 0.1
28/07/2020
18.51
 25,200 17.45 18.59 17.13 500 0 0.0
27/07/2020
17.45
 48,720 18.26 18.26 17.13 100 0 0.0
24/07/2020
18.26
 22,531 18.75 19.40 18.26 5,100 5,000 0.0
23/07/2020
18.75
 14,000 19.08 19.40 18.67 5,100 5,000 0.0
22/07/2020
19.08
 7,894 19.16 19.16 18.67 100 4,960 -0.1
21/07/2020
19.16
 17,738 18.83 20.29 18.91 200 0 0.0
20/07/2020
18.83
 4,600 19.16 19.16 18.83 0 0 0
17/07/2020
19.16
 24,000 19.24 19.56 18.26 5,500 0 0.1
16/07/2020
19.24
 4,506 19.16 19.24 19.08 0 0 0
15/07/2020
19.16
 5,400 19.08 19.16 19.08 900 0 0.0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
14/07/2020
19.08
 21,400 19.32 19.32 19.08 0 0 0
13/07/2020
19.32
 21,240 19.02 19.54 19.02 0 0 0
10/07/2020
19.02
 23,600 19.32 19.32 18.87 0 10,000 -0.3
09/07/2020
19.32
 17,400 19.17 20.14 18.94 200 6,000 -0.1
08/07/2020
19.17
 12,020 19.24 20.97 19.09 300 0 0.0
07/07/2020
19.24
 34,200 19.02 19.24 18.87 0 0 0
06/07/2020
19.02
 2,314 18.80 19.32 18.80 100 0 0.0
03/07/2020
18.80
 13,400 18.94 18.94 18.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |