Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2026	39.22	900	38.93	39.22	38.93	0	0	0
09/01/2026	39.22	1,100	38.93	39.79	38.93	0	0	0
08/01/2026	38.93	500	39.03	39.03	38.93	0	0	0
07/01/2026	39.03	1,300	39.60	39.60	39.03	0	0	0
06/01/2026	39.03	5,100	39.31	39.31	38.93	0	0	0
05/01/2026	39.60	3,000	38.17	39.79	38.17	0	0	0
31/12/2025	39.79	400	39.79	39.79	39.79	0	0	0
30/12/2025	39.79	6,300	39.69	39.88	39.41	0	0	0
29/12/2025	39.69	11,100	39.41	39.79	39.41	0	100	0.0
26/12/2025	39.79	5,300	39.50	39.79	39.50	0	0	0
25/12/2025	39.50	2,600	38.74	39.79	38.55	0	0	0
24/12/2025	39.88	0	39.88	39.88	39.88	0	0	0
23/12/2025	39.88	20,000	39.88	39.88	39.88	0	0	0
22/12/2025	39.88	16,300	39.88	39.88	39.79	0	0	0
19/12/2025	39.60	700	38.74	39.60	38.36	0	0	0
18/12/2025	38.65	900	39.12	39.12	38.65	0	0	0
17/12/2025	39.22	500	39.22	39.22	39.22	0	0	0
16/12/2025	39.79	15,800	39.88	39.88	39.12	0	0	0
15/12/2025	39.88	300	39.22	39.88	39.22	0	0	0
12/12/2025	39.22	700	39.41	39.41	39.22	0	0	0
11/12/2025	39.41	3,900	41.21	41.21	39.22	0	0	0
10/12/2025	39.31	400	40.26	40.26	39.31	0	0	0
09/12/2025	39.41	200	39.41	39.41	39.41	0	0	0
08/12/2025	39.22	22,800	39.50	39.69	39.22	0	0	0
05/12/2025	40.55	400	39.88	40.64	39.88	0	0	0
04/12/2025	40.36	1,100	39.98	40.36	39.98	0	0	0
03/12/2025	40.17	500	40.74	40.74	39.50	0	0	0
02/12/2025	39.98	200	39.98	39.98	39.98	0	0	0
01/12/2025	39.88	9,500	40.55	40.55	39.88	0	0	0
28/11/2025	40.55	100	40.55	40.55	40.55	0	0	0
27/11/2025	40.26	400	40.74	40.74	40.26	0	0	0
26/11/2025	40.17	2,300	40.36	40.36	39.60	0	0	0
25/11/2025	40.26	1,200	39.88	40.26	39.79	0	0	0
24/11/2025	39.98	5,000	39.98	39.98	39.98	0	0	0
21/11/2025	39.88	1,200	39.88	39.88	39.88	0	0	0
20/11/2025	40.17	3,200	39.98	40.17	39.98	0	0	0
19/11/2025	40.45	1,800	39.98	40.45	39.98	0	0	0
18/11/2025	40.17	2,200	40.17	40.17	40.17	0	0	0
17/11/2025	40.83	100	40.83	40.83	40.83	0	0	0
14/11/2025	40.83	4,000	40.83	41.31	39.88	0	0	0
13/11/2025	41.40	0	41.40	41.40	41.40	0	0	0
12/11/2025	41.40	1,600	40.64	41.40	40.36	0	0	0
11/11/2025	40.17	1,600	41.88	41.88	40.17	0	0	0
10/11/2025	41.21	33,300	40.83	41.21	40.83	0	0	0
07/11/2025	41.78	300	41.78	41.78	39.98	0	0	0
06/11/2025	41.31	700	40.83	41.31	40.83	0	0	0
05/11/2025	41.97	2,000	42.16	42.16	38.08	0	1,500	-0.1
04/11/2025	41.88	9,900	40.74	41.88	39.03	0	0	0
03/11/2025	42.16	5,400	41.78	42.35	41.12	0	0	0
31/10/2025	42.16	100	42.16	42.16	42.16	0	0	0
30/10/2025	42.07	8,100	41.78	42.07	41.78	0	0	0
29/10/2025	42.16	10,000	41.78	42.64	40.45	0	0	0
28/10/2025	42.16	400	40.07	42.26	40.07	0	0	0
27/10/2025	42.73	0	42.73	42.73	42.73	0	0	0
24/10/2025	42.73	5,600	42.26	42.83	39.88	0	0	0
23/10/2025	42.07	700	42.54	42.54	39.41	0	0	0
22/10/2025	42.16	3,900	39.98	42.16	39.88	0	0	0
21/10/2025	42.26	0	42.26	42.26	42.26	0	0	0
20/10/2025	42.26	4,300	42.26	42.26	39.41	0	0	0
17/10/2025	42.73	1,200	39.98	42.73	39.98	0	0	0
16/10/2025	42.35	5,200	41.78	42.35	41.78	0	0	0
15/10/2025	42.35	500	42.26	42.35	42.26	0	0	0
14/10/2025	42.73	2,000	43.21	43.21	41.78	0	0	0
13/10/2025	42.73	800	42.83	42.92	42.73	0	0	0
10/10/2025	42.83	200	40.93	42.83	40.93	0	0	0
09/10/2025	42.26	2,500	42.73	42.73	41.21	0	0	0
08/10/2025	41.88	2,700	41.78	41.88	41.78	1,700	0	0.1
07/10/2025	45.58	300	45.58	45.58	45.58	0	0	0
06/10/2025	42.54	2,500	39.88	42.73	39.88	100	0	0.0
03/10/2025	41.97	0	41.97	41.97	41.97	0	0	0
02/10/2025	41.97	0	41.97	41.97	41.97	0	0	0
01/10/2025	41.97	1,400	41.31	41.97	40.45	0	0	0
30/09/2025	42.16	300	39.88	42.45	39.88	0	0	0
29/09/2025	42.54	700	41.02	42.54	41.02	0	0	0
26/09/2025	42.64	1,400	38.17	44.92	38.17	0	0	0
25/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
25/09/2025	41.59	12,200	42.92	43.21	41.59	0	1,000	0.0
24/09/2025	42.42	12,900	42.10	42.42	41.28	100	0	0.0
23/09/2025	42.16	38,700	42.42	42.67	42.16	200	300	0.0
22/09/2025	42.16	12,000	42.73	42.92	42.16	0	0	0
19/09/2025	42.48	4,000	45.58	45.58	41.78	0	0	0
18/09/2025	43.62	21,800	41.78	43.62	41.78	300	300	0
17/09/2025	41.78	14,400	41.15	41.78	40.64	0	0	0
16/09/2025	40.07	13,600	40.52	40.52	40.07	0	100	0.0
15/09/2025	40.20	13,400	39.88	40.52	39.82	0	0	0
12/09/2025	39.06	700	39.25	39.25	38.68	0	0	0
11/09/2025	38.87	1,600	38.55	38.93	38.49	0	0	0
10/09/2025	39.19	10,600	38.30	39.19	38.30	1,000	0	0.1
09/09/2025	37.86	1,800	37.79	37.86	37.79	0	0	0
08/09/2025	38.87	100	38.87	38.87	38.87	0	0	0
05/09/2025	37.67	1,400	39.12	39.12	37.67	0	0	0
04/09/2025	37.35	1,200	39.19	39.19	37.35	0	0	0
03/09/2025	36.85	100	36.85	36.85	36.85	0	0	0
29/08/2025	38.11	0	38.11	38.11	38.11	0	0	0
28/08/2025	38.11	100	38.11	38.11	38.11	0	0	0
27/08/2025	38.05	1,400	36.97	38.05	36.97	0	0	0
26/08/2025	37.98	1,500	36.85	37.98	36.85	0	0	0
25/08/2025	37.79	1,400	37.92	37.92	37.79	0	0	0
22/08/2025	37.67	3,500	37.16	37.67	36.85	0	0	0
21/08/2025	37.10	3,200	36.85	37.92	36.85	0	0	0
20/08/2025	37.67	1,700	36.40	37.67	36.40	0	0	0

Page:
<<
2
3
4
>>

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

CTCP Bao bì và In Nông nghiệp (inn)

THỐNG KÊ GIAO DỊCH