CTCP Bao bì và In Nông nghiệp (inn)

53.40
-0.10
(-0.19%)

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)
09/09/2013
6.08
2,000 6.40 6.40 5.76 0 0 0
06/09/2013
6.40
900 6.37 6.72 6.40 100 0 0.0
05/09/2013
6.37
0 6.37 6.37 6.37 0 0 0
04/09/2013
6.37
0 6.37 6.37 6.37 0 0 0
03/09/2013
6.37
400 6.37 6.37 5.98 100 0 0.0
30/08/2013
6.37
0 6.37 6.37 6.37 0 0 0
29/08/2013
6.37
0 6.37 6.37 6.37 0 0 0
28/08/2013
6.37
0 6.37 6.37 6.37 0 0 0
27/08/2013
6.37
0 6.37 6.37 6.37 0 0 0
26/08/2013
6.37
5,100 6.37 6.37 5.76 0 0 0
23/08/2013
6.37
100 6.08 6.37 6.37 100 0 0.0
22/08/2013
6.08
2,000 6.08 6.08 6.08 0 0 0
21/08/2013
6.08
3,000 6.72 6.72 6.05 0 0 0
20/08/2013
6.72
2,200 6.88 6.88 6.24 0 0 0
19/08/2013
6.88
1,000 7.61 7.61 6.88 0 0 0
16/08/2013
7.61
0 7.61 7.61 7.61 0 0 0
15/08/2013
7.61
100 6.94 7.61 7.61 0 0 0
14/08/2013
6.94
0 6.94 6.94 6.94 0 0 0
13/08/2013
6.94
1,100 6.97 6.97 6.94 0 0 0
12/08/2013
6.97
1,100 7.04 7.04 6.72 100 0 0.0
09/08/2013
7.04
100 7.13 7.13 7.04 0 100 -0.0
08/08/2013
7.13
900 6.53 7.13 7.13 0 0 0
07/08/2013
6.53
1,200 6.65 6.65 6.53 0 1,200 -0.0
06/08/2013
6.65
300 6.33 6.65 6.65 0 0 0
05/08/2013
6.33
1,100 6.24 6.85 6.33 0 200 -0.0
02/08/2013
6.24
1,200 6.30 6.30 6.24 0 0 0
01/08/2013
6.30
1,400 6.33 6.33 6.30 0 800 -0.0
31/07/2013
6.33
1,100 6.30 6.33 6.30 0 0 0
30/07/2013
6.30
5,200 6.30 6.30 6.08 100 0 0.0
29/07/2013
6.30
0 6.30 6.30 6.30 0 0 0
26/07/2013
6.30
100 6.21 6.30 6.30 100 0 0.0
25/07/2013
6.21
0 6.21 6.21 6.21 0 0 0
24/07/2013
6.21
1,600 6.24 6.24 6.17 0 600 -0.0
23/07/2013
6.24
100 6.17 6.24 6.24 0 0 0
22/07/2013
6.17
4,700 6.17 6.33 6.17 0 0 0
19/07/2013
6.17
1,100 6.30 6.30 6.14 0 0 0
18/07/2013
6.30
100 6.11 6.30 6.30 100 0 0.0
17/07/2013
6.11
0 6.11 6.11 6.11 0 0 0
16/07/2013
6.11
3,600 6.33 6.37 6.11 0 0 0
15/07/2013
6.33
900 6.21 6.33 6.11 300 0 0.0
12/07/2013
6.21
1,600 6.24 6.24 6.08 1,600 0 0.0
11/07/2013
6.24
3,500 6.21 6.24 6.24 0 0 0
10/07/2013
6.21
2,100 6.24 6.24 6.08 2,100 0 0.0
09/07/2013
6.24
0 6.24 6.24 6.24 0 0 0
08/07/2013
6.24
100 6.05 6.24 6.24 100 0 0.0
05/07/2013
6.05
100 5.95 6.05 6.05 100 0 0.0
04/07/2013
5.95
8,500 6.24 6.24 5.92 4,500 0 0.1
03/07/2013
6.24
0 6.24 6.24 6.24 0 0 0
02/07/2013
6.24
2,600 5.92 6.24 6.08 100 0 0.0
01/07/2013
5.92
200 6.40 6.40 5.92 200 0 0.0
28/06/2013
6.40
300 6.01 6.40 6.24 300 0 0.0
27/06/2013
6.01
200 5.60 6.01 5.92 200 0 0.0
26/06/2013
5.60
21,700 6.14 6.14 5.60 21,600 0 0.4
25/06/2013
6.14
1,900 5.82 6.14 5.76 1,000 0 0.0
24/06/2013
5.82
8,500 5.92 5.92 5.82 0 0 0
21/06/2013
5.92
14,100 5.92 5.92 5.85 1,600 10,400 -0.2
20/06/2013
5.92
3,800 5.92 5.92 5.76 3,300 0 0.1
19/06/2013
5.92
4,700 5.82 5.92 5.76 2,100 0 0.0
18/06/2013
5.82
7,300 5.92 5.92 5.79 0 0 0
17/06/2013
5.92
3,100 6.01 6.01 5.76 3,100 0 0.1
14/06/2013
6.01
200 6.24 6.24 6.01 0 100 -0.0
13/06/2013
6.24
0 6.24 6.24 6.24 0 0 0
12/06/2013
6.24
700 5.95 6.24 5.76 200 0 0.0
11/06/2013
5.95
7,200 6.17 6.17 5.82 1,000 0 0.0
10/06/2013
6.17
0 6.17 6.17 6.17 0 0 0
07/06/2013
6.17
100 6.08 6.17 6.17 100 0 0.0
06/06/2013
6.08
0 6.11 6.08 6.08 0 0 0
05/06/2013
6.11
3,700 5.76 6.11 5.79 2,400 0 0.0
04/06/2013
5.76
6,900 6.14 6.14 5.76 4,400 0 0.1
03/06/2013
6.14
100 5.82 6.14 6.14 100 0 0.0
31/05/2013
5.82
2,800 5.92 6.14 5.82 300 0 0.0
30/05/2013
5.92
6,500 5.92 5.92 5.79 3,000 0 0.1
29/05/2013
5.92
5,900 5.79 5.92 5.76 2,100 0 0.0
28/05/2013
5.79
200 5.82 5.82 5.79 0 0 0
27/05/2013
5.82
3,700 5.89 5.89 5.76 0 0 0
24/05/2013
5.89
200 5.79 5.89 5.79 100 0 0.0
23/05/2013
5.79
6,200 5.79 5.92 5.66 0 0 0
22/05/2013
5.79
15,600 5.60 5.79 5.57 0 0 0
21/05/2013
5.60
4,200 5.60 5.60 5.53 900 0 0.0
20/05/2013
5.60
16,500 5.37 5.79 5.44 11,400 0 0.2
17/05/2013
5.37
7,900 5.28 5.44 5.31 3,800 0 0.1
16/05/2013
5.28
4,000 5.28 5.31 5.28 1,200 0 0.0
15/05/2013
5.28
3,700 5.37 5.37 5.28 0 0 0
14/05/2013
5.37
6,700 5.31 5.37 5.18 3,900 0 0.1
13/05/2013
5.31
2,800 5.31 5.41 5.31 0 0 0
10/05/2013
5.31
1,800 5.37 5.37 5.31 1,200 0 0.0
09/05/2013
5.37
100 5.21 5.37 5.37 0 0 0
08/05/2013
5.21
6,500 5.44 5.44 5.21 0 0 0
07/05/2013
5.44
15,700 5.25 5.73 5.12 3,900 0 0.1
06/05/2013
5.25
200 5.21 5.31 5.25 0 0 0
03/05/2013
5.21
2,800 5.21 5.37 5.21 1,200 0 0.0
02/05/2013
5.21
800 5.28 5.44 5.21 0 0 0
26/04/2013
5.28
7,800 5.28 5.37 5.28 3,800 0 0.1
25/04/2013
5.28
2,900 5.37 5.37 5.28 2,400 0 0.0
24/04/2013
5.37
8,600 5.34 5.44 5.28 0 0 0
23/04/2013: Cổ tức tiền mặt tỉ lệ: 20%
23/04/2013
5.34
14,000 5.28 5.50 5.12 6,800 0 0.1
22/04/2013
5.28
5,000 5.36 5.62 5.05 0 0 0
18/04/2013
5.36
100 5.28 5.36 5.36 0 0 0
17/04/2013
5.28
300 5.36 5.36 5.14 100 0 0.0
16/04/2013
5.36
1,600 5.42 5.42 4.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |