CTCP Bao bì và In Nông nghiệp (inn)

37.10
0.60
(1.64%)
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
(2026-09-08) 		-0.10 -0.28% 48,500 0 0
35.10
36.60
36.50
2 tháng
(2026-08-10) 		0 0% 152,100 0 0
35.10
36.60
36.50
3 tháng
(2026-07-10) 		0.40 1.12% 216,600 -19,000 -0.7
35.10
37.20
36.50
6 tháng
(2026-04-13) 		-3.90 -9.77% 630,700 -21,200 -0.8
35.10
41.60
36.50
12 tháng
(2025-10-13) 		-9 -20% 1,321,000 -34,800 -1.3
35.10
45
36.50
24 tháng
(2024-10-18) 		-0.33 -0.92% 2,498,940 -40,900 -1.6
24.20
48
36.50
36 tháng
(2023-10-24) 		7.45 26.11% 3,759,367 -224,660 -10.6
23.03
48
36.50
60 tháng
(2021-11-03) 		14.16 64.81% 9,623,052 -365,547 -16.2
21.73
48
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2017
18.58
 2,600 19.86 19.86 18.52 200 0 0.0
11/08/2017
19.13
 7,200 18.55 20.41 18.55 600 0 0.0
10/08/2017
18.55
 22,000 17.83 18.55 17.83 400 0 0.0
09/08/2017
17.83
 8,500 17.51 17.83 17.39 4,000 0 0.2
08/08/2017
17.71
 9,340 17.74 17.74 17.54 2,900 0 0.2
07/08/2017
17.54
 11,300 17.36 17.54 17.34 6,200 0 0.4
04/08/2017
17.36
 9,700 17.19 17.39 17.19 6,100 0 0.4
03/08/2017
17.31
 15,240 17.36 17.39 16.81 9,500 0 0.6
02/08/2017
17.05
 900 17.36 17.36 17.05 100 0 0.0
01/08/2017
17.07
 6,446 17.07 17.36 16.84 6,100 600 0.3
31/07/2017
17.19
 10,450 16.81 17.19 16.26 2,900 0 0.2
28/07/2017
16.26
 11,000 17.05 17.05 16.09 1,200 0 0.1
27/07/2017
16.64
 300 17.07 17.07 16.64 300 0 0.0
26/07/2017
16.64
 2,646 16.67 16.67 16.64 1,100 0 0.1
25/07/2017
17.25
 100 17.25 17.25 17.25 100 0 0.0
24/07/2017
16.52
 2,556 16.52 16.52 16.32 2,400 400 0.1
21/07/2017
16.81
 1,200 16.87 16.87 16.81 1,100 0 0.1
20/07/2017
16.93
 2,590 17.10 17.10 15.94 1,800 1,500 0.0
19/07/2017
16.52
 14,316 16.67 17.68 15.28 7,900 9,600 -0.1
18/07/2017
16.96
 8,656 16.96 16.96 16.81 3,800 0 0.2
17/07/2017
17.10
 1,700 17.54 17.54 16.87 200 100 0.0
14/07/2017
16.96
 6,900 17.25 17.25 16.96 500 0 0.0
13/07/2017
17.39
 200 17.39 17.39 17.39 0 0 0
12/07/2017
17.39
 2,880 17.68 17.68 17.39 100 0 0.0
11/07/2017
17.68
 400 17.71 17.71 17.68 0 0 0
10/07/2017
17.68
 1,100 17.68 17.68 17.68 700 0 0.0
07/07/2017
17.57
 1,100 17.80 17.80 17.57 0 0 0
06/07/2017
17.71
 2,000 17.71 17.74 17.42 200 0 0.0
05/07/2017
17.71
 900 17.71 17.71 17.71 0 0 0
04/07/2017
17.71
 900 17.31 17.71 17.31 100 0 0.0
03/07/2017
17.63
 7,200 17.60 17.63 17.25 5,800 0 0.3
30/06/2017
17.28
 4,300 17.39 17.97 17.28 200 0 0.0
29/06/2017
17.68
 12,110 17.80 17.80 17.10 400 0 0.0
28/06/2017
17.39
 6,400 18.26 18.26 17.39 100 0 0.0
27/06/2017
17.54
 3,800 17.74 17.74 17.54 500 1,100 0.0
26/06/2017
17.83
 1,700 17.83 17.83 17.74 100 0 0.0
23/06/2017
17.97
 0 17.97 17.97 17.97 0 0 0
22/06/2017
17.97
 1,000 17.97 17.97 17.97 1,000 0 0.1
21/06/2017
18.35
 9,400 18.12 18.35 17.83 5,900 0 0.4
20/06/2017
18.12
 1,300 18.26 18.26 18.12 200 0 0.0
19/06/2017
18.26
 4,100 18.26 18.38 17.97 2,900 0 0.2
16/06/2017
18.23
 1,300 17.92 18.23 17.92 500 0 0.0
15/06/2017
18.12
 600 18.12 18.12 18.12 200 0 0.0
14/06/2017
17.97
 1,300 17.97 17.97 17.97 1,000 0 0.1
13/06/2017
17.97
 17,800 18.09 18.09 17.97 17,100 0 1.1
12/06/2017
17.83
 4,900 17.83 17.83 17.83 4,800 0 0.3
09/06/2017
17.97
 9,100 17.97 17.97 17.97 8,000 0 0.5
08/06/2017
18.03
 16,900 17.97 18.03 17.83 10,200 1,400 0.5
07/06/2017
17.68
 4,000 17.68 17.68 17.39 100 0 0.0
06/06/2017
17.97
 4,600 17.97 17.97 17.39 1,000 0 0.1
05/06/2017
17.68
 1,500 17.68 17.68 17.68 0 0 0
02/06/2017
17.97
 600 17.83 17.97 17.83 0 0 0
01/06/2017
17.97
 0 17.97 17.97 17.97 0 0 0
31/05/2017
17.97
 1,800 18.00 18.00 17.68 300 0 0.0
30/05/2017
17.83
 6,100 17.74 17.83 17.68 5,700 0 0.3
29/05/2017
17.74
 2,700 18.09 18.09 17.71 2,500 0 0.2
26/05/2017
17.83
 1,500 17.92 17.92 17.68 200 0 0.0
25/05/2017
17.92
 2,000 17.92 17.92 17.92 1,000 0 0.1
24/05/2017
17.97
 5,000 17.97 17.97 17.94 2,000 0 0.1
23/05/2017
17.94
 13,900 17.83 18.12 17.83 10,000 0 0.6
22/05/2017
17.71
 3,900 17.77 17.80 17.71 500 0 0.0
19/05/2017
17.97
 8,800 17.97 18.03 17.97 6,900 0 0.4
18/05/2017
17.97
 15,130 18.09 18.26 17.92 13,000 500 0.8
17/05/2017
18.12
 3,100 17.89 18.12 17.83 0 0 0
16/05/2017
18.12
 18,700 18.09 18.12 17.57 14,300 0 0.9
15/05/2017
17.83
 20,000 17.97 18.00 17.83 16,400 0 1.0
12/05/2017
17.97
 19,000 17.97 17.97 17.94 19,000 0 1.2
11/05/2017
17.97
 14,800 17.97 17.97 17.68 14,100 0 0.9
10/05/2017
18.23
 6,800 18.12 18.23 17.68 200 0 0.0
09/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2017
17.97
 1,900 18.99 18.99 17.97 100 0 0.0
08/05/2017
18.26
 56,300 18.01 18.60 17.56 0 600 0.0
05/05/2017
17.98
 29,070 17.28 18.12 17.28 400 900 0.0
04/05/2017
17.39
 13,300 17.42 17.42 17.28 10,000 0 0.6
03/05/2017
17.42
 1,900 16.86 17.65 16.86 100 1,700 -0.1
28/04/2017
17.42
 10,200 17.42 17.42 17.20 0 0 0
27/04/2017
17.42
 11,900 17.84 17.84 17.06 8,000 0 0.5
26/04/2017
17.42
 2,730 18.09 18.09 16.91 200 0 0.0
25/04/2017
16.89
 6,200 18.26 18.26 16.89 100 0 0.0
24/04/2017
17.53
 5,300 18.26 18.26 17.14 3,300 0 0.2
21/04/2017
17.56
 2,930 17.14 17.56 17.14 200 0 0.0
20/04/2017
17.70
 300 17.42 17.70 17.42 100 0 0.0
19/04/2017
17.81
 200 17.81 17.81 17.81 200 0 0.0
18/04/2017
17.84
 23,300 18.26 18.26 16.86 13,200 0 0.8
17/04/2017
17.42
 1,000 18.26 18.26 17.42 600 0 0.0
14/04/2017
17.56
 0 17.56 17.56 17.56 0 0 0
13/04/2017
17.56
 2,200 18.26 18.26 16.86 300 0 0.0
12/04/2017
17.45
 6,400 18.26 18.83 17.42 800 0 0.1
11/04/2017
17.70
 3,600 17.70 18.12 17.34 100 0 0.0
10/04/2017
18.26
 100 18.26 18.26 18.26 100 0 0.0
07/04/2017
17.70
 20,000 17.31 17.70 17.25 17,100 0 1.1
05/04/2017
17.45
 1,430 17.56 17.56 17.45 0 0 0
04/04/2017
17.70
 5,180 18.54 18.54 17.70 300 0 0.0
03/04/2017
18.26
 23,400 17.93 18.26 17.65 18,300 0 1.2
31/03/2017
17.84
 5,010 18.01 18.01 17.70 1,100 0 0.1
30/03/2017
17.93
 12,700 18.01 18.24 17.84 2,100 0 0.1
29/03/2017
17.98
 22,010 17.62 17.98 17.62 6,500 0 0.4
28/03/2017
17.42
 24,800 17.70 17.84 17.14 4,500 0 0.3
27/03/2017
17.39
 7,400 16.58 17.65 16.58 5,200 0 0.3
24/03/2017
16.30
 9,310 16.18 16.55 16.04 1,500 0 0.1
23/03/2017
16.18
 4,900 16.10 16.24 16.10 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc