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)
28/06/2016
20.82
 92,800 20.42 20.99 19.97 2,100 0 0.1
27/06/2016
20.42
 103,000 20.64 20.64 19.79 22,800 0 1.0
24/06/2016
20.64
 159,939 21.44 21.44 19.97 1,000 0 0.0
23/06/2016
21.44
 123,700 21.39 21.48 21.26 16,100 0 0.8
22/06/2016
21.39
 173,700 20.86 21.66 20.86 1,000 0 0.0
21/06/2016
20.86
 97,700 20.19 21.26 19.97 200 0 0.0
20/06/2016
20.19
 165,339 19.08 20.86 19.17 4,700 0 0.2
17/06/2016
19.08
 6,000 19.08 19.08 19.04 0 0 0
16/06/2016
19.08
 41,700 19.08 19.08 18.77 0 700 -0.0
15/06/2016
19.08
 223,500 19.00 19.31 18.60 40,300 0 1.7
14/06/2016
19.00
 22,300 19.22 19.22 18.64 600 0 0.0
13/06/2016
19.22
 12,300 19.00 19.53 18.95 300 0 0.0
10/06/2016
19.00
 2,000 19.00 19.00 19.00 0 0 0
09/06/2016
19.00
 9,100 19.08 19.08 18.86 0 0 0
08/06/2016
19.08
 7,150 19.31 19.31 18.86 100 0 0.0
07/06/2016
19.31
 7,800 18.86 19.53 19.04 200 0 0.0
06/06/2016
18.86
 2,450 18.64 19.53 18.24 400 0 0.0
03/06/2016
18.64
 5,404 18.68 18.68 18.24 1,400 400 0.0
02/06/2016
18.68
 0 18.68 18.68 18.68 0 0 0
01/06/2016
18.68
 600 18.86 18.86 18.68 0 0 0
31/05/2016
18.86
 22,266 18.95 18.95 18.68 0 0 0
30/05/2016
18.95
 1,600 19.08 19.08 18.95 1,300 100 0.1
27/05/2016
19.08
 3,700 19.31 19.31 17.80 3,100 0 0.1
26/05/2016
19.31
 0 19.31 19.31 19.31 0 0 0
25/05/2016
19.31
 900 19.31 19.31 18.73 100 800 -0.0
24/05/2016
19.31
 3,300 19.00 19.31 18.73 100 0 0.0
23/05/2016
19.00
 4,300 19.04 19.53 18.64 100 2,200 -0.1
20/05/2016
19.04
 10,230 19.04 19.26 18.73 100 0 0.0
19/05/2016
19.04
 5,100 19.04 19.04 18.64 100 0 0.0
18/05/2016
19.04
 3,400 19.08 19.08 18.64 0 0 0
17/05/2016
19.08
 7,300 18.64 19.08 18.64 0 0 0
16/05/2016
18.64
 2,300 18.64 18.64 18.64 100 0 0.0
13/05/2016
18.64
 1,300 18.64 18.64 18.20 100 0 0.0
12/05/2016
18.64
 13,700 18.91 18.91 18.20 0 0 0
11/05/2016
18.91
 4,600 19.00 19.00 17.75 1,600 300 0.1
10/05/2016
19.00
 6,410 19.08 19.08 18.64 100 0 0.0
09/05/2016
19.08
 2,100 19.08 20.82 19.08 100 0 0.0
06/05/2016
19.08
 100 19.00 19.08 19.08 0 0 0
05/05/2016
19.00
 13,510 19.08 19.31 19.00 0 0 0
04/05/2016
19.08
 6,000 19.31 19.44 19.08 2,500 0 0.1
29/04/2016
19.31
 6,100 19.26 19.31 19.13 0 0 0
28/04/2016
19.26
 5,900 19.22 19.44 17.97 100 0 0.0
27/04/2016
19.22
 12,700 19.04 19.44 19.04 0 0 0
26/04/2016
19.04
 17,100 18.73 19.04 18.73 0 0 0
25/04/2016
18.73
 3,500 19.17 19.31 18.73 600 0 0.0
22/04/2016
19.17
 20,700 20.28 20.28 19.17 0 0 0
21/04/2016
20.28
 11,500 21.30 21.30 19.97 700 0 0.0
20/04/2016
21.30
 1,200 21.26 21.53 21.30 1,000 0 0.0
19/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2016
21.26
 6,900 21.26 21.97 21.26 5,400 0 0.3
15/04/2016
21.26
 7,533 20.45 21.30 21.09 1,500 0 0.1
14/04/2016
20.45
 25,500 21.22 21.73 20.45 0 1,800 -0.1
13/04/2016
21.22
 14,200 20.02 21.22 20.02 600 0 0.0
12/04/2016
20.02
 18,900 19.38 21.00 19.60 100 0 0.0
11/04/2016
19.38
 16,833 19.00 19.51 19.00 100 0 0.0
08/04/2016
19.00
 44,200 18.53 19.94 18.75 700 0 0.0
07/04/2016
18.53
 9,710 18.49 18.53 18.11 0 0 0
06/04/2016
18.49
 12,400 18.32 18.53 17.72 0 0 0
05/04/2016
18.32
 2,100 18.28 18.32 18.23 0 0 0
04/04/2016
18.28
 4,200 17.21 18.32 17.30 200 0 0.0
01/04/2016
17.21
 100 18.11 18.11 17.21 0 0 0
31/03/2016
18.11
 2,400 18.11 18.75 17.89 600 0 0.0
30/03/2016
18.11
 100 17.89 18.11 18.11 0 0 0
29/03/2016
17.89
 2,700 18.23 18.23 17.89 0 0 0
28/03/2016
18.23
 7,100 18.53 18.66 17.85 0 1,100 -0.0
25/03/2016
18.53
 15,300 17.85 18.96 17.89 100 0 0.0
24/03/2016
17.85
 100 18.06 18.06 17.85 0 0 0
23/03/2016
18.06
 6,600 17.68 19.04 17.89 1,200 900 0.0
22/03/2016
17.68
 2,900 17.89 17.89 17.47 100 0 0.0
21/03/2016
17.89
 1,400 17.89 17.89 17.89 0 0 0
18/03/2016
17.89
 200 17.60 17.89 17.04 100 0 0.0
17/03/2016
17.60
 11,000 17.47 17.72 17.47 0 0 0
16/03/2016
17.47
 2,100 17.94 17.94 17.25 0 0 0
15/03/2016
17.94
 100 17.89 17.94 17.94 0 0 0
14/03/2016
17.89
 3,300 17.89 17.89 17.89 0 0 0
11/03/2016
17.89
 15,300 17.08 17.89 17.08 0 0 0
10/03/2016
17.08
 3,100 17.04 17.08 16.96 0 0 0
09/03/2016
17.04
 9,000 17.04 17.25 17.04 0 0 0
08/03/2016
17.04
 11,300 16.96 17.04 16.83 3,500 0 0.1
07/03/2016
16.96
 10,400 17.04 18.32 16.62 300 0 0.0
04/03/2016
17.04
 8,800 16.83 17.04 16.62 600 0 0.0
03/03/2016
16.83
 5,500 17.25 17.25 15.98 2,000 0 0.1
02/03/2016
17.25
 21,200 16.83 17.25 15.98 400 0 0.0
01/03/2016
16.83
 9,200 16.87 16.87 15.76 300 0 0.0
29/02/2016
16.87
 300 16.87 18.11 16.87 300 0 0.0
26/02/2016
16.87
 0 16.87 16.87 16.87 0 0 0
25/02/2016
16.87
 12,700 17.17 17.17 16.19 500 0 0.0
24/02/2016
17.17
 8,900 17.17 17.17 16.83 7,800 0 0.3
23/02/2016
17.17
 2,200 17.25 17.25 17.04 0 0 0
22/02/2016
17.25
 20,100 18.62 18.62 17.00 800 0 0.0
19/02/2016
18.62
 34,400 16.96 18.62 16.32 400 0 0.0
18/02/2016
16.96
 16,200 16.96 17.04 16.32 5,900 0 0.2
17/02/2016
16.96
 16,700 16.83 16.96 15.17 200 500 -0.0
16/02/2016
16.83
 28,600 16.40 16.83 16.40 0 0 0
15/02/2016
16.40
 22,000 15.98 16.83 15.93 14,700 0 0.6
05/02/2016
15.98
 17,400 15.55 15.98 15.76 0 0 0
04/02/2016
15.55
 26,700 15.55 15.55 15.47 1,000 0 0.0
03/02/2016
15.55
 1,100 15.72 15.72 14.95 100 0 0.0
02/02/2016
15.72
 0 15.72 15.72 15.72 0 0 0
01/02/2016
15.72
 5,200 16.10 16.10 15.34 200 0 0.0
29/01/2016
16.10
 100 15.81 16.10 16.10 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |