CTCP Bao bì và In Nông nghiệp (inn)

54.30
-0.60
(-1.09%)
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
(2024-10-15) 		0.20 0.37% 30,400 -6,600 -0.3
53.60
57.20
54.40
2 tháng
(2024-09-16) 		0.50 0.93% 81,700 -6,600 -0.3
53
57.20
54.40
3 tháng
(2024-08-16) 		0.90 1.68% 158,200 -6,800 -0.3
53
57.20
54.40
6 tháng
(2024-05-20) 		3.50 6.88% 361,700 -5,360 -0.3
50.10
57.20
54.40
12 tháng
(2023-11-20) 		15.39 39.44% 1,195,502 -190,400 -9.3
39.01
57.20
54.40
24 tháng
(2022-11-25) 		18.27 50.57% 4,061,051 -233,107 -10.8
33.02
57.20
54.40
36 tháng
(2021-11-30) 		20.94 62.58% 7,585,724 -284,627 -13.2
33.02
57.20
54.40
60 tháng
(2019-12-11) 		33.81 164.18% 17,216,251 -1,189,137 -42.5
17.15
57.20
54.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
30.22
 6,100 30.22 30.22 29.76 1,000 0 0.1
01/09/2017
30.22
 13,200 30.63 30.82 30.22 0 1,000 -0.1
31/08/2017
30.63
 0 30.63 30.63 30.63 0 0 0
30/08/2017
30.63
 200 30.68 30.68 30.22 100 0 0.0
29/08/2017
30.68
 5,200 30.22 30.68 29.40 400 0 0.0
28/08/2017
30.22
 2,846 30.68 30.68 29.40 300 0 0.0
25/08/2017
30.68
 2,100 30.91 30.91 29.90 200 0 0.0
24/08/2017
30.91
 1,840 30.22 31.14 29.76 600 0 0.0
23/08/2017
30.22
 7,030 29.76 30.68 29.99 100 0 0.0
22/08/2017
29.76
 3,600 29.76 30.68 29.31 2,600 0 0.2
21/08/2017
29.76
 2,500 30.22 30.68 29.31 1,200 0 0.1
18/08/2017
30.22
 900 30.18 31.14 30.22 600 100 0.0
17/08/2017
30.18
 9,500 30.18 30.68 29.76 800 0 0.1
16/08/2017
30.18
 13,766 29.54 30.22 29.54 2,000 0 0.1
15/08/2017
29.54
 10,500 29.35 30.22 28.85 800 0 0.1
14/08/2017
29.35
 2,600 30.22 31.37 29.26 200 0 0.0
11/08/2017
30.22
 7,200 29.31 32.24 29.31 600 0 0.0
10/08/2017
29.31
 22,000 28.16 29.31 28.16 400 0 0.0
09/08/2017
28.16
 8,500 27.98 28.16 27.47 4,000 0 0.2
08/08/2017
27.98
 9,340 27.70 28.02 27.70 2,900 0 0.2
07/08/2017
27.70
 11,300 27.43 27.70 27.38 6,200 0 0.4
04/08/2017
27.43
 9,700 27.34 27.47 27.15 6,100 0 0.4
03/08/2017
27.34
 15,240 26.93 27.47 26.56 9,500 0 0.6
02/08/2017
26.93
 900 26.97 27.43 26.93 100 0 0.0
01/08/2017
26.97
 6,446 27.15 27.43 26.60 6,100 600 0.3
31/07/2017
27.15
 10,450 25.69 27.15 25.69 2,900 0 0.2
28/07/2017
25.69
 11,000 26.28 26.93 25.41 1,200 0 0.1
27/07/2017
26.28
 300 26.28 26.97 26.28 300 0 0.0
26/07/2017
26.28
 2,646 27.25 27.25 26.28 1,100 0 0.1
25/07/2017
27.25
 100 26.10 27.25 27.25 100 0 0.0
24/07/2017
26.10
 2,556 26.56 26.56 25.78 2,400 400 0.1
21/07/2017
26.56
 1,200 26.74 26.74 26.56 1,100 0 0.1
20/07/2017
26.74
 2,590 26.10 27.02 25.19 1,800 1,500 0.0
19/07/2017
26.10
 14,316 26.79 27.93 24.13 7,900 9,600 -0.1
18/07/2017
26.79
 8,656 27.02 27.02 26.56 3,800 0 0.2
17/07/2017
27.02
 1,700 26.79 27.70 26.65 200 100 0.0
14/07/2017
26.79
 6,900 27.47 27.47 26.79 500 0 0.0
13/07/2017
27.47
 200 27.47 27.47 27.47 0 0 0
12/07/2017
27.47
 2,880 27.93 27.93 27.47 100 0 0.0
11/07/2017
27.93
 400 27.93 27.98 27.93 0 0 0
10/07/2017
27.93
 1,100 27.75 27.93 27.93 700 0 0.0
07/07/2017
27.75
 1,100 27.98 28.12 27.75 0 0 0
06/07/2017
27.98
 2,000 27.98 28.02 27.52 200 0 0.0
05/07/2017
27.98
 900 27.98 27.98 27.98 0 0 0
04/07/2017
27.98
 900 27.84 27.98 27.34 100 0 0.0
03/07/2017
27.84
 7,200 27.29 27.84 27.25 5,800 0 0.3
30/06/2017
27.29
 4,300 27.93 28.39 27.29 200 0 0.0
29/06/2017
27.93
 12,110 27.47 28.12 27.02 400 0 0.0
28/06/2017
27.47
 6,400 27.70 28.85 27.47 100 0 0.0
27/06/2017
27.70
 3,800 28.16 28.16 27.70 500 1,100 -0.0
26/06/2017
28.16
 1,700 28.39 28.39 28.02 100 0 0.0
23/06/2017
28.39
 0 28.39 28.39 28.39 0 0 0
22/06/2017
28.39
 1,000 28.99 28.99 28.39 1,000 0 0.1
21/06/2017
28.99
 9,400 28.62 28.99 28.16 5,900 0 0.4
20/06/2017
28.62
 1,300 28.85 28.85 28.62 200 0 0.0
19/06/2017
28.85
 4,100 28.80 29.03 28.39 2,900 0 0.2
16/06/2017
28.80
 1,300 28.62 28.80 28.30 500 0 0.0
15/06/2017
28.62
 600 28.39 28.62 28.62 200 0 0.0
14/06/2017
28.39
 1,300 28.39 28.39 28.39 1,000 0 0.1
13/06/2017
28.39
 17,800 28.16 28.57 28.39 17,100 0 1.1
12/06/2017
28.16
 4,900 28.39 28.39 28.16 4,800 0 0.3
09/06/2017
28.39
 9,100 28.48 28.48 28.39 8,000 0 0.5
08/06/2017
28.48
 16,900 27.93 28.48 28.16 10,200 1,400 0.5
07/06/2017
27.93
 4,000 28.39 28.39 27.47 100 0 0.0
06/06/2017
28.39
 4,600 27.93 28.39 27.47 1,000 0 0.1
05/06/2017
27.93
 1,500 28.39 28.39 27.93 0 0 0
02/06/2017
28.39
 600 28.39 28.39 28.16 0 0 0
01/06/2017
28.39
 0 28.39 28.39 28.39 0 0 0
31/05/2017
28.39
 1,800 28.16 28.44 27.93 300 0 0.0
30/05/2017
28.16
 6,100 28.02 28.16 27.93 5,700 0 0.3
29/05/2017
28.02
 2,700 28.16 28.57 27.98 2,500 0 0.2
26/05/2017
28.16
 1,500 28.30 28.30 27.93 200 0 0.0
25/05/2017
28.30
 2,000 28.39 28.39 28.30 1,000 0 0.1
24/05/2017
28.39
 5,000 28.34 28.39 28.34 2,000 0 0.1
23/05/2017
28.34
 13,900 27.98 28.62 28.16 10,000 0 0.6
22/05/2017
27.98
 3,900 28.39 28.39 27.98 500 0 0.0
19/05/2017
28.39
 8,800 28.39 28.48 28.39 6,900 0 0.4
18/05/2017
28.39
 15,130 28.62 28.85 28.30 13,000 500 0.8
17/05/2017
28.62
 3,100 28.62 28.62 28.16 0 0 0
16/05/2017
28.62
 18,700 28.16 28.62 27.75 14,300 0 0.9
15/05/2017
28.16
 20,000 28.39 28.44 28.16 16,400 0 1.0
12/05/2017
28.39
 19,000 28.39 28.39 28.34 19,000 0 1.2
11/05/2017
28.39
 14,800 28.80 28.80 27.93 14,100 0 0.9
10/05/2017
28.80
 6,800 28.39 28.80 27.93 200 0 0.0
09/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2017
28.39
 1,900 28.85 29.99 28.39 100 0 0.0
08/05/2017
28.85
 56,300 28.40 29.38 27.74 0 600 -0.0
05/05/2017
28.40
 29,070 27.47 28.63 27.30 400 900 -0.0
04/05/2017
27.47
 13,300 27.52 27.52 27.30 10,000 0 0.6
03/05/2017
27.52
 1,900 27.52 27.87 26.63 100 1,700 -0.1
28/04/2017
27.52
 10,200 27.52 27.52 27.16 0 0 0
27/04/2017
27.52
 11,900 27.52 28.18 26.94 8,000 0 0.5
26/04/2017
27.52
 2,730 26.67 28.58 26.72 200 0 0.0
25/04/2017
26.67
 6,200 27.69 28.85 26.67 100 0 0.0
24/04/2017
27.69
 5,300 27.74 28.85 27.07 3,300 0 0.2
21/04/2017
27.74
 2,930 27.96 27.96 27.07 200 0 0.0
20/04/2017
27.96
 300 28.14 28.14 27.52 100 0 0.0
19/04/2017
28.14
 200 28.18 28.18 28.14 200 0 0.0
18/04/2017
28.18
 23,300 27.52 28.85 26.63 13,200 0 0.8
17/04/2017
27.52
 1,000 27.74 28.85 27.52 600 0 0.0
14/04/2017
27.74
 0 27.74 27.74 27.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |