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)
13/09/2023
39.96
 35,400 39.96 39.96 39.20 0 0 0
12/09/2023
39.96
 13,400 40.54 40.54 39.96 0 0 0
11/09/2023
40.54
 19,000 40.16 41.68 40.06 0 0 0
08/09/2023
40.16
 2,000 40.92 40.92 40.16 0 0 0
07/09/2023
40.92
 11,200 39.96 40.92 39.96 0 0 0
06/09/2023
39.96
 30,600 38.06 41.68 38.54 0 0 0
05/09/2023
38.06
 14,500 38.06 38.06 37.59 0 200 -0.0
31/08/2023
38.06
 4,000 38.06 38.92 37.68 0 0 0
30/08/2023
38.06
 13,300 37.59 38.25 37.11 0 200 -0.0
29/08/2023
37.59
 6,900 37.59 37.59 36.63 0 0 0
28/08/2023
37.59
 6,600 36.73 37.59 37.11 0 0 0
25/08/2023
36.73
 6,000 36.54 36.82 36.73 0 0 0
24/08/2023
36.54
 5,500 36.35 37.02 36.54 0 0 0
23/08/2023
36.35
 7,800 36.25 37.78 36.35 0 0 0
22/08/2023
36.25
 11,300 36.16 37.78 36.16 0 0 0
21/08/2023
36.16
 30,300 35.59 36.73 35.21 0 0 0
18/08/2023
35.59
 15,400 36.73 36.73 35.30 0 0 0
17/08/2023
36.73
 0 36.73 36.73 36.73 0 0 0
16/08/2023
36.73
 5,300 36.63 36.73 36.44 0 0 0
15/08/2023
36.63
 9,700 36.54 37.02 36.54 0 0 0
14/08/2023
36.54
 16,600 36.54 36.54 35.87 0 0 0
11/08/2023
36.54
 3,500 36.35 36.92 36.16 0 0 0
10/08/2023
36.35
 1,100 36.44 36.44 36.35 0 0 0
09/08/2023
36.44
 4,500 36.35 37.02 36.25 0 0 0
08/08/2023
36.35
 3,600 36.44 37.78 36.35 0 0 0
07/08/2023
36.44
 13,000 37.30 37.30 35.21 0 0 0
04/08/2023
37.30
 7,300 37.40 38.06 37.11 0 0 0
03/08/2023
37.40
 8,900 37.87 37.87 36.82 0 0 0
02/08/2023
37.87
 100 37.30 37.87 37.87 0 0 0
01/08/2023
37.30
 27,500 37.11 37.97 36.16 0 0 0
31/07/2023
37.11
 28,600 39.01 39.01 37.11 0 0 0
28/07/2023
39.01
 1,800 38.35 39.01 38.54 0 0 0
27/07/2023
38.35
 18,900 40.25 40.73 37.87 0 0 0
26/07/2023
40.25
 4,500 39.39 40.82 39.87 0 0 0
25/07/2023
39.39
 14,200 37.78 39.49 38.06 0 0 0
24/07/2023
37.78
 29,400 37.02 38.63 37.02 0 0 0
21/07/2023
37.02
 14,300 35.87 37.59 36.35 0 0 0
20/07/2023
35.87
 12,700 35.68 36.06 35.78 0 0 0
19/07/2023
35.68
 2,500 36.16 36.92 35.68 0 0 0
18/07/2023
36.16
 7,700 36.16 37.11 35.30 0 0 0
17/07/2023
36.16
 13,600 35.02 36.16 34.92 0 0 0
14/07/2023
35.02
 10,000 36.06 36.06 34.73 0 0 0
13/07/2023
36.06
 10,900 35.97 36.16 35.21 0 0 0
12/07/2023
35.97
 3,000 36.25 38.06 35.97 0 0 0
11/07/2023
36.25
 34,100 35.02 38.44 35.68 0 0 0
10/07/2023
35.02
 114,700 34.07 35.02 33.30 0 0 0
07/07/2023
34.07
 6,400 34.07 34.07 33.30 0 0 0
06/07/2023
34.07
 21,500 33.78 34.07 33.30 0 0 0
05/07/2023
33.78
 13,200 33.59 33.88 33.78 0 0 0
04/07/2023
33.59
 5,300 33.59 33.68 32.64 0 0 0
03/07/2023
33.59
 4,700 33.59 33.59 33.30 0 0 0
30/06/2023
33.59
 0 33.59 33.59 33.59 0 0 0
29/06/2023
33.59
 400 33.11 33.59 33.59 0 0 0
28/06/2023
33.11
 11,600 33.02 33.11 33.02 0 10,000 -0.3
27/06/2023
33.02
 17,400 33.78 33.78 32.45 0 0 0
26/06/2023
33.78
 1,900 33.97 33.97 33.78 0 0 0
23/06/2023
33.97
 2,700 33.78 33.97 33.40 0 0 0
22/06/2023
33.78
 1,600 33.30 34.26 33.78 0 0 0
21/06/2023
33.30
 20,300 33.30 34.26 33.30 0 0 0
20/06/2023
33.30
 159,180 33.68 33.68 33.30 0 0 0
19/06/2023
33.68
 22,200 33.88 33.88 32.35 0 0 0
16/06/2023
33.88
 3,120 33.97 33.97 33.40 0 0 0
15/06/2023
33.97
 15,500 34.07 34.07 33.30 0 0 0
14/06/2023
34.07
 7,100 34.07 34.26 33.78 0 0 0
13/06/2023
34.07
 700 33.97 34.26 33.78 0 0 0
12/06/2023
33.97
 3,300 33.97 34.16 33.68 0 0 0
09/06/2023
33.97
 0 33.97 33.97 33.97 0 0 0
08/06/2023
33.97
 11,400 33.97 34.26 33.68 0 0 0
07/06/2023
33.97
 2,500 33.97 34.07 33.49 0 0 0
06/06/2023
33.97
 8,700 34.26 34.26 33.59 0 0 0
05/06/2023
34.26
 7,800 34.26 34.26 33.78 0 0 0
02/06/2023
34.26
 34,733 34.07 34.26 33.30 0 0 0
01/06/2023
34.07
 9,600 34.45 34.45 33.30 0 0 0
31/05/2023
34.45
 25,800 34.45 34.45 33.30 0 0 0
30/05/2023
34.45
 4,200 34.54 34.54 34.45 0 0 0
29/05/2023
34.54
 6,200 34.64 34.64 33.78 0 0 0
26/05/2023
34.64
 5,033 34.73 34.73 33.78 0 0 0
25/05/2023
34.73
 6,420 34.73 34.73 34.07 0 0 0
24/05/2023
34.73
 900 35.11 35.11 34.73 0 0 0
23/05/2023
35.11
 7,220 35.11 35.21 34.73 0 0 0
22/05/2023
35.11
 9,800 35.21 35.21 35.02 0 0 0
19/05/2023
35.21
 700 35.21 35.21 34.35 0 0 0
18/05/2023
35.21
 891,600 35.49 35.49 35.21 0 0 0
17/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2023
35.49
 2,001 35.59 36.06 35.30 0 0 0
16/05/2023
35.59
 9,204 35.95 35.95 35.23 0 0 0
15/05/2023
35.95
 13,300 35.59 36.04 34.50 0 0 0
12/05/2023
35.59
 3,800 35.14 36.04 33.87 0 0 0
11/05/2023
35.14
 2,200 35.95 36.40 34.77 0 0 0
10/05/2023
35.95
 150 35.14 35.95 35.95 0 0 0
09/05/2023
35.14
 550 34.59 36.22 34.50 0 0 0
08/05/2023
34.59
 3,544 34.32 35.23 34.32 0 0 0
05/05/2023
34.32
 1,500 34.32 34.32 33.87 0 0 0
04/05/2023
34.32
 350 34.32 35.14 33.87 0 0 0
28/04/2023
34.32
 3,500 34.14 34.96 33.60 0 0 0
27/04/2023
34.14
 2,300 35.41 35.41 33.60 0 0 0
26/04/2023
35.41
 300 34.23 35.59 34.32 0 0 0
25/04/2023
34.23
 0 34.23 34.23 34.23 0 0 0
24/04/2023
34.23
 9,900 34.59 34.77 33.78 0 0 0
21/04/2023
34.59
 200 34.32 34.68 34.59 0 0 0
20/04/2023
34.32
 1,300 34.14 34.32 34.14 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |