CTCP Bao bì và In Nông nghiệp (inn)

52.50
-0.90
(-1.69%)
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)
13/09/2019
25.23
 6,000 25.23 25.31 24.41 800 5,000 -0.1
12/09/2019
25.23
 3,510 24.71 25.46 23.74 400 0 0.0
11/09/2019
24.71
 705 24.04 26.21 24.04 200 0 0.0
10/09/2019
24.04
 6,150 25.83 25.83 23.96 100 0 0.0
09/09/2019
25.83
 118 24.71 25.83 25.83 100 0 0.0
06/09/2019
24.71
 7,200 25.46 25.46 24.71 0 0 0
05/09/2019
25.46
 4,600 25.76 25.76 24.71 100 0 0.0
04/09/2019
25.76
 1,900 25.83 26.06 25.76 100 0 0.0
03/09/2019
25.83
 2,100 25.61 26.13 25.08 200 0 0.0
30/08/2019
25.61
 3,515 25.38 25.83 25.46 1,400 0 0.0
29/08/2019
25.38
 3,080 25.83 25.83 25.08 100 0 0.0
28/08/2019
25.83
 4,655 25.91 25.91 25.46 700 0 0.0
27/08/2019
25.91
 26,200 25.68 26.21 25.23 300 3,200 -0.1
26/08/2019
25.68
 200 25.68 26.21 25.68 100 0 0.0
23/08/2019
25.68
 7,030 26.51 26.96 25.46 200 0 0.0
22/08/2019
26.51
 13,900 25.83 26.66 26.13 100 0 0.0
21/08/2019
25.83
 2,300 25.46 26.21 25.83 100 0 0.0
20/08/2019
25.46
 2,000 26.06 26.06 25.46 0 0 0
19/08/2019
26.06
 200 25.61 26.06 26.06 200 0 0.0
16/08/2019
25.61
 39,370 25.83 26.06 25.46 300 30,060 -1.0
15/08/2019
25.83
 21,800 25.98 25.98 25.31 100 20,000 -0.7
14/08/2019
25.98
 11,200 26.06 26.06 25.61 100 2,300 -0.1
13/08/2019
26.06
 10,400 26.21 26.21 25.61 100 1,500 -0.0
12/08/2019
26.21
 10,900 26.21 26.21 25.83 0 1,100 -0.0
09/08/2019
26.21
 1,615 25.68 26.21 25.68 200 0 0.0
08/08/2019
25.68
 26,050 25.68 26.43 25.68 200 1,300 -0.0
07/08/2019
25.68
 15,300 26.21 26.21 25.46 0 0 0
06/08/2019
26.21
 21,840 26.43 26.43 25.61 0 12,420 -0.4
05/08/2019
26.43
 25,600 26.43 26.96 26.06 200 900 -0.0
02/08/2019
26.43
 33,900 26.36 27.11 26.06 1,200 23,900 -0.8
01/08/2019
26.36
 40,000 26.81 27.33 26.21 500 26,000 -0.9
31/07/2019
26.81
 38,200 27.63 28.01 26.21 1,200 2,000 -0.0
30/07/2019
27.63
 27,470 28.45 28.53 26.21 400 0 0.0
29/07/2019
28.45
 44,400 28.38 28.83 28.16 100 100 0
26/07/2019
28.38
 45,600 27.71 30.48 28.08 100 3,100 -0.1
25/07/2019
27.71
 51,210 26.96 27.71 27.03 200 2,400 -0.1
24/07/2019
26.96
 32,730 26.88 26.96 26.88 0 24,000 -0.9
23/07/2019
26.88
 20,400 26.58 27.11 26.58 0 7,500 -0.3
22/07/2019
26.58
 17,200 26.58 26.58 26.28 0 9,400 -0.3
19/07/2019
26.58
 3,120 26.88 27.33 26.21 200 2,100 -0.1
18/07/2019
26.88
 9,400 26.81 27.33 26.81 100 7,200 -0.3
17/07/2019
26.81
 8,600 26.81 29.43 26.81 300 5,800 -0.2
16/07/2019
26.81
 2,720 26.96 26.96 26.36 100 2,620 -0.1
15/07/2019
26.96
 17,900 26.43 26.96 26.28 100 0 0.0
12/07/2019
26.43
 300 26.43 26.43 26.43 0 0 0
11/07/2019
26.43
 700 26.51 26.51 25.98 100 400 -0.0
10/07/2019
26.51
 1,087 26.51 26.51 26.21 100 0 0.0
09/07/2019
26.51
 1,400 26.13 26.58 26.06 100 0 0.0
08/07/2019
26.13
 13,953 26.81 26.81 25.91 0 0 0
05/07/2019
26.81
 0 26.81 26.81 26.81 0 0 0
04/07/2019
26.81
 27,382 26.21 26.96 26.21 200 25,000 -0.9
03/07/2019
26.21
 34,116 25.91 26.21 25.91 0 14,900 -0.5
02/07/2019
25.91
 14,368 26.21 26.21 25.91 0 0 0
01/07/2019
26.21
 3,300 26.21 26.21 26.21 0 0 0
28/06/2019
26.21
 19,900 26.28 26.58 24.79 100 16,100 -0.6
27/06/2019
26.28
 0 26.28 26.28 26.28 0 0 0
26/06/2019
26.28
 300 26.21 26.96 26.28 100 0 0.0
25/06/2019
26.21
 46,800 26.06 26.21 25.83 0 24,700 -0.9
24/06/2019
26.06
 200 26.13 26.96 26.06 100 0 0.0
21/06/2019
26.13
 0 26.13 26.13 26.13 0 0 0
20/06/2019
26.13
 100 26.13 26.13 26.13 0 0 0
19/06/2019
26.13
 5,700 26.96 26.96 25.46 100 100 -0
18/06/2019
26.96
 100 26.21 26.96 26.96 100 0 0.0
17/06/2019
26.21
 9,300 26.58 26.96 25.83 100 100 0
14/06/2019
26.58
 13,260 26.21 26.96 26.06 600 10,560 -0.3
13/06/2019
26.21
 5,000 26.21 26.96 26.21 100 0 0.0
12/06/2019
26.21
 2,430 26.96 26.96 26.21 0 200 -0.0
11/06/2019
26.96
 4,000 26.96 26.96 26.21 1,700 0 0.1
10/06/2019
26.96
 2,000 26.96 26.96 26.96 0 2,000 -0.1
07/06/2019
26.96
 24,000 26.96 27.03 26.96 0 17,100 -0.6
06/06/2019
26.96
 25,540 27.11 27.11 26.96 0 20,000 -0.7
05/06/2019
27.11
 14,320 27.33 28.08 26.96 100 0 0.0
04/06/2019
27.33
 25,800 26.96 28.45 26.96 300 0 0.0
03/06/2019
26.96
 12,100 27.33 27.63 26.96 100 0 0.0
31/05/2019
27.33
 24,570 27.56 27.56 26.58 200 10,000 -0.4
30/05/2019
27.56
 11 27.56 27.56 27.56 0 0 0
29/05/2019
27.56
 20,560 26.88 27.71 26.21 1,200 19,060 -0.6
28/05/2019
26.88
 21,100 25.91 28.30 25.91 400 10,800 -0.4
27/05/2019
25.91
 2,000 25.91 25.91 25.91 0 0 0
24/05/2019
25.91
 3,000 25.91 25.91 25.91 0 0 0
23/05/2019
25.91
 4,100 25.91 26.21 25.91 100 100 0
22/05/2019
25.91
 9,100 25.91 26.58 25.91 100 3,000 0
21/05/2019
25.91
 8,510 25.76 25.91 25.76 460 0 0.0
20/05/2019
25.76
 6,960 26.06 26.06 25.46 460 0 0.0
17/05/2019
26.06
 4,600 26.21 26.21 25.61 0 0 0
16/05/2019
26.21
 100 25.46 26.21 26.21 100 100 0
15/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2019
25.46
 12,707 24.71 25.83 25.08 207 0 0.0
14/05/2019
24.71
 3,100 24.71 24.85 24.71 0 2,900 -0.1
13/05/2019
24.71
 23,700 24.64 24.71 24.50 200 12,400 -0.4
10/05/2019
24.64
 3,920 24.71 24.71 24.43 0 3,300 -0.1
09/05/2019
24.71
 7,150 24.71 25.42 24.29 100 2,500 -0.1
08/05/2019
24.71
 100 24.36 24.71 24.71 0 100 -0.0
07/05/2019
24.36
 600 24.71 24.71 24.36 0 0 0
06/05/2019
24.71
 3,400 24.71 24.71 24.43 0 900 -0.0
03/05/2019
24.71
 4,810 24.64 24.71 24.50 0 1,800 -0.1
02/05/2019
24.64
 2,060 24.00 24.64 24.00 110 20 0.0
26/04/2019
24.00
 1,100 23.93 24.15 24.00 1,100 0 0.0
25/04/2019
23.93
 11,700 23.93 24.36 23.30 200 0 0.0
24/04/2019
23.93
 20,340 24.00 25.77 23.30 300 14,240 -0.5
23/04/2019
24.00
 14,750 23.30 25.42 23.30 300 12,050 -0.4

Chính sách bảo mật | Điều khoản sử dụng |