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)
01/07/2022
43.81
 44,000 43.27 44.71 42.90 0 0 0
30/06/2022
43.27
 4,300 43.36 44.44 43.18 0 0 0
29/06/2022
43.36
 4,800 43.99 43.99 43.18 0 0 0
28/06/2022
43.99
 6,300 43.72 44.08 43.27 0 0 0
27/06/2022
43.72
 7,451 41.55 44.17 42.00 0 0 0
24/06/2022
41.55
 7,300 40.65 41.55 40.19 0 0 0
23/06/2022
40.65
 9,100 39.47 40.65 39.29 0 0 0
22/06/2022
39.47
 9,400 39.47 41.46 39.02 0 0 0
21/06/2022
39.47
 8,600 39.29 40.10 39.29 0 0 0
20/06/2022
39.29
 27,400 39.29 40.65 39.29 0 0 0
17/06/2022
39.29
 5,100 40.92 40.92 38.84 100 0 0.0
16/06/2022
40.92
 3,800 38.84 41.46 39.29 0 0 0
15/06/2022
38.84
 27,502 39.65 39.65 38.57 0 0 0
14/06/2022
39.65
 26,700 39.83 39.83 38.39 2,800 0 0.1
13/06/2022
39.83
 20,300 40.01 40.10 39.74 8,900 0 0.4
10/06/2022
40.01
 36,000 39.83 40.56 39.74 25,800 0 1.1
09/06/2022
39.83
 3,300 41.46 41.55 39.83 0 0 0
08/06/2022
41.46
 7,900 40.19 41.55 40.56 0 0 0
07/06/2022
40.19
 17,500 40.83 41.10 37.03 3,200 0 0.1
06/06/2022
40.83
 4,550 40.38 40.83 40.65 300 0 0.0
03/06/2022
40.38
 4,330 41.55 41.55 40.38 0 0 0
02/06/2022
41.55
 2,600 42.27 42.27 41.55 0 100 -0.0
01/06/2022
42.27
 369 42.36 42.36 42.27 0 0 0
31/05/2022
42.36
 3,000 42.45 43.36 40.65 0 0 0
30/05/2022
42.45
 3,200 42.63 42.81 42.27 0 0 0
27/05/2022
42.63
 2,400 43.08 43.36 42.00 0 0 0
26/05/2022
43.08
 1,600 43.36 43.36 42.45 0 0 0
25/05/2022
43.36
 1,720 42.45 43.36 41.55 0 0 0
24/05/2022
42.45
 100 40.28 42.45 42.45 0 0 0
23/05/2022
40.28
 800 40.28 43.27 40.28 0 0 0
20/05/2022
40.28
 19,160 41.55 44.62 39.92 0 0 0
19/05/2022
41.55
 6,100 42.45 42.45 41.19 0 0 0
18/05/2022
42.45
 4,600 43.18 45.70 40.74 0 0 0
17/05/2022
43.18
 6,700 40.65 43.18 37.67 0 0 0
16/05/2022
40.65
 14,600 38.48 41.55 36.31 100 0 0.0
13/05/2022
38.48
 78,659 42.09 44.26 38.48 0 2,100 -0.1
12/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
12/05/2022
42.09
 9,905 45.98 45.98 42.09 0 0 0
11/05/2022
45.98
 100 45.02 45.98 45.98 0 0 0
10/05/2022
45.02
 10,800 42.41 45.19 42.59 0 0 0
09/05/2022
42.41
 15,564 46.06 46.06 42.41 0 0 0
06/05/2022
46.06
 8,200 45.63 46.06 43.54 0 0 0
05/05/2022
45.63
 46,800 47.19 47.19 45.19 0 0 0
04/05/2022
47.19
 10,100 48.67 48.67 46.93 0 0 0
29/04/2022
48.67
 3,600 46.93 48.67 46.93 0 0 0
28/04/2022
46.93
 34,400 46.06 48.50 44.85 0 5,000 -0.3
27/04/2022
46.06
 7,600 44.67 46.93 45.19 0 0 0
26/04/2022
44.67
 21,330 43.54 44.76 41.80 0 0 0
25/04/2022
43.54
 65,910 45.63 47.28 43.54 0 0 0
22/04/2022
45.63
 114,200 47.37 49.02 44.85 0 0 0
21/04/2022
47.37
 31,000 48.41 48.41 45.45 0 0 0
20/04/2022
48.41
 10,200 49.71 49.71 48.23 0 20 -0.0
19/04/2022
49.71
 37,600 48.67 50.41 48.58 0 0 0
18/04/2022
48.67
 75,000 51.97 51.97 47.37 0 1,600 -0.1
15/04/2022
51.97
 43,300 51.02 54.06 49.97 0 0 0
14/04/2022
51.02
 68,900 48.32 52.23 48.32 0 6,200 -0.4
13/04/2022
48.32
 16,200 48.06 48.67 47.54 0 0 0
12/04/2022
48.06
 14,800 48.50 48.93 47.89 0 0 0
08/04/2022
48.50
 35,200 47.63 50.32 47.45 0 0 0
07/04/2022
47.63
 40,500 48.32 48.67 47.37 0 1,800 -0.1
06/04/2022
48.32
 14,900 48.32 51.19 47.28 0 0 0
05/04/2022
48.32
 71,880 44.85 49.28 44.06 14,300 200 0.8
04/04/2022
44.85
 9,320 46.06 46.06 44.85 0 0 0
01/04/2022
46.06
 21,200 45.71 46.06 45.19 0 0 0
31/03/2022
45.71
 28,000 46.76 46.76 45.63 0 0 0
30/03/2022
46.76
 19,400 46.06 46.93 45.28 0 0 0
29/03/2022
46.06
 19,620 44.85 48.67 45.37 1,500 0 0.1
28/03/2022
44.85
 87,610 43.45 47.80 44.76 0 10 -0.0
25/03/2022
43.45
 139,510 39.98 43.98 40.85 0 10 -0.0
24/03/2022
39.98
 32,500 38.50 40.41 38.85 0 0 0
23/03/2022
38.50
 2,700 38.24 38.94 38.24 0 0 0
22/03/2022
38.24
 3,800 38.07 39.20 38.24 0 0 0
21/03/2022
38.07
 3,700 38.07 40.24 38.07 0 0 0
18/03/2022
38.07
 6,000 38.85 39.20 37.89 0 0 0
17/03/2022
38.85
 6,800 39.02 39.11 37.72 0 0 0
16/03/2022
39.02
 5,300 37.89 39.02 37.02 0 0 0
15/03/2022
37.89
 6,700 37.98 38.67 37.54 0 0 0
14/03/2022
37.98
 2,600 37.89 38.67 37.98 0 0 0
11/03/2022
37.89
 23,100 37.89 38.67 37.37 0 0 0
10/03/2022
37.89
 50,600 37.72 37.89 37.81 0 0 0
09/03/2022
37.72
 22,900 37.63 37.81 37.46 0 0 0
08/03/2022
37.63
 17,100 38.67 38.67 37.02 0 0 0
07/03/2022
38.67
 14,800 39.11 39.11 38.24 0 0 0
04/03/2022
39.11
 1,600 37.81 39.89 36.94 0 0 0
03/03/2022
37.81
 29,900 37.81 37.81 37.20 0 0 0
02/03/2022
37.81
 2,060 37.54 39.89 37.11 0 0 0
01/03/2022
37.54
 5,800 37.81 37.81 36.59 0 0 0
28/02/2022
37.81
 9,100 37.72 38.41 37.54 0 0 0
25/02/2022
37.72
 2,400 37.37 39.02 37.20 0 0 0
24/02/2022
37.37
 12,100 37.63 37.89 37.02 0 0 0
23/02/2022
37.63
 4,100 37.63 38.50 37.46 0 0 0
22/02/2022
37.63
 10,100 38.33 38.33 37.46 0 0 0
21/02/2022
38.33
 6,800 38.24 38.33 37.81 0 0 0
18/02/2022
38.24
 11,600 38.24 41.72 36.59 0 0 0
17/02/2022
38.24
 31,600 39.98 39.98 36.42 0 3,300 -0.1
16/02/2022
39.98
 23,860 39.72 40.41 39.11 0 0 0
15/02/2022
39.72
 34,700 37.02 39.72 36.68 0 0 0
14/02/2022
37.02
 2,640 37.11 37.11 37.02 0 0 0
11/02/2022
37.11
 9,808 36.59 37.11 35.98 0 0 0
10/02/2022
36.59
 2,600 37.63 37.63 36.50 0 0 0
09/02/2022
37.63
 7,740 37.81 37.81 35.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |