CTCP Bao bì và In Nông nghiệp (inn)

53.40
-0.10
(-0.19%)
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)
03/07/2024
52.60
 400 52.40 57.70 52.40 100 100 0
02/07/2024
53.80
 100 53.80 53.80 53.80 0 0 0
01/07/2024
51.30
 3,518 51.30 51.30 51.30 0 0 0
28/06/2024
52.30
 3,000 52.50 52.50 50.20 0 0 0
27/06/2024
52.50
 200 52.50 52.50 52.50 0 100 -0.0
26/06/2024
52.50
 1,900 52.50 52.50 52.50 0 0 0
25/06/2024
52.50
 400 52.60 52.60 52.50 0 0 0
24/06/2024
55.90
 5,812 52 55.90 52 100 0 0.0
21/06/2024
52.80
 3,020 50.30 52.80 50.30 0 0 0
20/06/2024
52
 263 51 52 51 0 0 0
19/06/2024
52.60
 700 50.40 52.60 50.40 0 0 0
18/06/2024
52.70
 323 50.90 52.70 50.90 0 0 0
17/06/2024
52.30
 2,200 52.90 52.90 51.20 0 0 0
14/06/2024
52.30
 2,800 52.50 52.50 51.30 0 200 -0.0
13/06/2024
52.80
 2,286 52 52.90 52 0 0 0
12/06/2024
52.80
 600 53.50 53.50 52.40 0 0 0
11/06/2024
52.90
 100 52.90 52.90 52.90 0 0 0
10/06/2024
52.30
 11,807 50.30 52.30 50.30 11,400 0 0.6
07/06/2024
51.80
 7,701 51.10 51.80 51.10 0 0 0
06/06/2024
51.70
 630 51.70 51.70 51.70 0 0 0
05/06/2024
52
 600 51.90 52.50 51.90 0 0 0
04/06/2024
51.90
 1,800 51.80 51.90 51.50 0 0 0
03/06/2024
51.80
 6,116 51.10 52 51.10 0 200 -0.0
31/05/2024
51.10
 2,250 51.50 51.50 51 0 0 0
30/05/2024
50.80
 3,910 50.40 51 50.40 0 0 0
29/05/2024
50.40
 1,610 50.70 50.70 50.40 0 100 -0.0
28/05/2024
50.70
 320 51 51 49.70 0 0 0
27/05/2024
51
 933 51.10 52.40 49.40 0 0 0
24/05/2024
51.10
 1,520 50.10 51.10 50.10 0 0 0
23/05/2024
50.10
 101 50.10 50.10 50.10 0 0 0
22/05/2024
50.10
 1,601 50.10 50.10 50.10 0 100 -0.0
21/05/2024
50.10
 1,105 50.90 50.90 50.10 0 0 0
20/05/2024
50.90
 34,410 50.70 50.90 50.50 300 100 0.0
17/05/2024
50.70
 300 51 51 50.70 0 0 0
16/05/2024: Cổ tức tiền mặt tỉ lệ: 25%
16/05/2024
51
 5,210 51.60 51.60 49.10 100 0 0.0
15/05/2024
49.10
 4,614 49.58 49.67 49.10 0 0 0
14/05/2024
49.48
 3,169 52.34 52.34 49.48 0 0 0
13/05/2024
50.15
 6,994 50.34 50.34 47.67 0 0 0
10/05/2024
50.34
 11,515 50.34 50.34 49.96 0 0 0
09/05/2024
50.24
 1,241 50.24 50.24 50.24 0 200 -0.0
08/05/2024
50.24
 5,510 50.24 50.43 50.24 0 0 0
07/05/2024
50.24
 18,601 49.96 50.24 49.96 0 0 0
06/05/2024
50.24
 5,449 52.24 52.24 48.72 200 0 0.0
03/05/2024
50.05
 5,546 50.34 50.34 49.48 0 0 0
02/05/2024
49.77
 604 49.96 49.96 49.77 0 100 -0.0
26/04/2024
49.96
 2,520 49.96 49.96 49.86 0 0 0
25/04/2024
49.96
 2,881 47.58 49.96 47.10 0 0 0
24/04/2024
51.29
 474 46.82 51.29 46.82 0 0 0
23/04/2024
46.82
 3,100 46.53 47.10 45.67 0 0 0
22/04/2024
46.53
 2,100 45.67 46.53 45.67 0 0 0
19/04/2024
45.29
 5,900 45.86 45.96 45.29 0 0 0
17/04/2024
45.96
 2,900 46.34 46.34 45.39 0 0 0
16/04/2024
45.10
 13,200 46.05 46.53 42.82 100 0 0.0
15/04/2024
46.05
 23,602 46.44 46.72 46.05 0 0 0
12/04/2024
46.44
 1,900 46.72 46.72 46.44 0 0 0
11/04/2024
47.01
 2,917 46.63 47.01 46.63 0 0 0
10/04/2024
46.72
 1,706 47.39 47.48 46.72 0 0 0
09/04/2024
47.10
 7,600 47.10 47.10 47.10 0 0 0
08/04/2024
47.10
 15,942 46.63 47.10 46.53 0 0 0
05/04/2024
47.01
 1,800 47.96 47.96 46.63 0 0 0
04/04/2024
47.01
 1,400 46.63 47.01 46.63 0 0 0
03/04/2024
47.10
 3,100 46.72 47.10 46.63 0 0 0
02/04/2024
47.10
 9,712 46.72 47.10 46.63 0 0 0
01/04/2024
47.01
 29,214 47.10 47.10 46.15 0 900 -0.0
29/03/2024
47.58
 4,166 47.20 47.58 47.10 0 0 0
28/03/2024
47.48
 4,603 47.10 47.48 47.10 0 0 0
27/03/2024
47.58
 4,200 47.58 47.58 47.10 0 0 0
26/03/2024
47.58
 501 47.29 47.58 47.29 0 0 0
25/03/2024
47.58
 4,900 47.20 47.58 47.10 0 0 0
22/03/2024
47.20
 7,401 47.20 48.43 47.10 0 0 0
21/03/2024
47.10
 15,501 47.39 47.39 47.10 0 0 0
20/03/2024
47.29
 1,300 47.58 47.58 47.29 0 0 0
19/03/2024
47.58
 2,500 48.24 48.24 47.20 0 0 0
18/03/2024
48.24
 6,000 48.53 48.72 47.58 0 0 0
15/03/2024
48.43
 1,500 48.53 49.29 48.43 0 0 0
14/03/2024
48.53
 15,301 48.05 49.00 47.58 100 0 0.0
13/03/2024
47.58
 7,930 47.58 48.05 47.29 0 0 0
12/03/2024
47.48
 4,500 47.58 47.58 47.39 0 0 0
11/03/2024
47.58
 12,401 48.05 48.53 46.82 0 0 0
08/03/2024
47.58
 10,901 47.20 47.67 47.10 100 0 0.0
07/03/2024
47.10
 5,760 46.63 47.58 46.63 301,240 301,300 -0.0
06/03/2024
46.82
 6,100 47.10 47.39 46.72 0 100 -0.0
05/03/2024
47.58
 2,341 47.58 47.58 47.10 0 0 0
04/03/2024
47.58
 9,517 47.58 48.05 47.58 229,500 229,500 0
01/03/2024
47.10
 5,102 46.63 47.10 46.63 0 0 0
29/02/2024
46.63
 2,000 46.15 46.91 46.15 0 0 0
28/02/2024
46.63
 4,600 46.15 46.63 46.15 0 0 0
27/02/2024
46.63
 10,100 45.67 46.63 45.67 0 0 0
26/02/2024
46.44
 902 46.34 46.44 46.34 0 0 0
23/02/2024
46.05
 6,500 46.25 47.29 46.05 100 0 0.0
22/02/2024
46.15
 5,727 46.53 46.53 46.15 0 620 -0.0
21/02/2024
46.53
 20,702 46.25 46.53 46.15 0 14,700 -0.7
20/02/2024
46.53
 25,610 47.10 47.10 46.25 0 25,100 -1.2
19/02/2024
47.10
 103,550 46.63 47.58 46.63 400 80,100 -3.9
16/02/2024
46.91
 12,501 46.63 46.91 46.63 0 10,000 -0.5
15/02/2024
46.91
 16,417 44.72 46.91 44.72 0 10,000 -0.5
07/02/2024
45.39
 6,260 45.96 45.96 44.72 0 100 -0.0
06/02/2024
45.29
 7,909 45.20 45.29 45.20 0 0 0
05/02/2024
45.29
 17,820 44.53 45.29 44.53 0 17,000 -0.8
02/02/2024
45.29
 6,105 45.48 45.48 44.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |