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)
13/09/2021
31.64
 69,500 31.37 31.72 30.42 0 0 0
10/09/2021
31.37
 3,100 31.46 31.46 31.20 0 0 0
09/09/2021
31.46
 4,000 31.37 31.46 30.68 0 0 0
08/09/2021
31.37
 2,460 31.46 31.46 30.85 0 40 -0.0
07/09/2021
31.46
 23,221 31.46 31.46 30.85 0 2,000 -0.1
06/09/2021
31.46
 22,100 31.64 31.72 31.29 0 8,800 -0.3
01/09/2021
31.64
 36,200 31.55 31.64 31.03 3,300 6,000 -0.1
31/08/2021
31.55
 14,800 31.55 31.64 31.29 0 5,000 -0.2
30/08/2021
31.55
 23,555 30.77 32.50 30.16 0 13,200 -0.5
27/08/2021
30.77
 8,600 30.77 30.77 30.07 0 2,000 -0.1
26/08/2021
30.77
 34,000 29.98 30.85 29.98 0 6,000 -0.2
25/08/2021
29.98
 52,900 29.98 30.42 29.55 0 2,100 -0.1
24/08/2021
29.98
 59,320 29.72 30.85 29.72 0 7,900 -0.3
23/08/2021
29.72
 28,410 29.64 29.98 29.38 0 0 0
20/08/2021
29.64
 52,900 30.42 30.42 29.55 0 18,640 -0.6
19/08/2021
30.42
 60,500 29.72 30.51 29.29 0 8,200 -0.3
18/08/2021
29.72
 15,000 28.85 29.98 28.68 0 2,300 -0.1
17/08/2021
28.85
 16,500 30.24 30.24 28.85 0 0 0
16/08/2021
30.24
 7,900 29.98 30.24 27.55 0 0 0
13/08/2021
29.98
 4,600 29.72 29.98 28.85 0 0 0
12/08/2021
29.72
 46,202 29.55 31.29 29.11 0 17,000 -0.6
11/08/2021
29.55
 55,325 28.25 29.55 28.33 0 10,300 -0.3
10/08/2021
28.25
 31,200 27.98 28.25 27.38 0 15,000 -0.5
09/08/2021
27.98
 4,137 27.98 27.98 27.64 0 0 0
06/08/2021
27.98
 18,700 27.55 27.98 26.94 0 0 0
05/08/2021
27.55
 1,900 27.98 27.98 27.12 0 0 0
04/08/2021
27.98
 12,110 27.55 27.98 27.12 0 4,000 -0.1
03/08/2021
27.55
 27,300 27.55 27.81 26.59 0 0 0
02/08/2021
27.55
 59,700 28.25 28.25 26.51 3,700 0 0.1
30/07/2021
28.25
 26,600 28.25 28.25 27.46 0 0 0
29/07/2021
28.25
 6,100 27.55 28.25 27.55 0 1,100 -0.0
28/07/2021
27.55
 7,000 27.55 27.55 27.55 0 0 0
27/07/2021
27.55
 800 27.72 27.72 27.55 0 0 0
26/07/2021
27.72
 6,214 27.81 27.81 27.38 300 0 0.0
23/07/2021
27.81
 37,900 28.25 28.25 27.46 0 18,100 -0.6
22/07/2021
28.25
 4,100 28.25 28.59 27.81 0 0 0
21/07/2021
28.25
 10,600 27.98 28.25 26.94 2,000 0 0.1
20/07/2021
27.98
 8,800 27.38 28.25 26.25 2,400 0 0.1
19/07/2021
27.38
 6,285 27.98 27.98 27.38 6,000 0 0.2
16/07/2021
27.98
 25,350 27.46 28.16 27.46 0 0 0
15/07/2021
27.46
 6,300 26.94 27.55 26.94 0 0 0
14/07/2021
26.94
 22,500 27.12 27.81 26.94 8,900 0 0.3
13/07/2021
27.12
 38,200 27.03 27.81 26.86 8,100 0 0.3
12/07/2021
27.03
 108,695 27.03 27.38 26.68 8,300 0 0.3
09/07/2021
27.03
 11,110 27.03 27.46 27.03 2,700 0 0.1
08/07/2021
27.03
 17,100 27.55 27.55 26.51 500 0 0.0
07/07/2021
27.55
 23,900 27.20 27.55 26.33 2,100 0 0.1
06/07/2021
27.20
 91,100 26.94 27.98 26.42 2,400 6,200 -0.1
05/07/2021
26.94
 39,500 26.94 27.03 26.59 0 0 0
02/07/2021
26.94
 18,900 26.94 27.29 26.42 0 0 0
01/07/2021
26.94
 26,100 26.25 26.94 26.16 0 0 0
30/06/2021
26.25
 39,600 26.51 26.86 25.81 0 17,100 -0.5
29/06/2021
26.51
 8,100 26.59 26.59 24.86 0 0 0
28/06/2021
26.59
 15,000 26.51 26.59 26.16 0 500 -0.0
25/06/2021
26.51
 19,400 26.07 26.51 26.07 0 0 0
24/06/2021
26.07
 13,100 26.07 26.94 25.64 0 0 0
23/06/2021
26.07
 28,000 27.20 27.20 26.07 5,000 0 0.2
22/06/2021
27.20
 53,700 27.20 27.29 26.94 2,000 0 0.1
21/06/2021
27.20
 136,086 25.38 27.90 25.38 4,500 13,800 -0.3
18/06/2021
25.38
 48,300 24.60 25.46 24.60 8,000 0 0.2
17/06/2021
24.60
 14,300 24.42 24.77 24.16 0 0 0
16/06/2021
24.42
 17,200 24.60 24.60 24.33 0 0 0
15/06/2021
24.60
 14,900 24.25 24.60 24.07 1,500 0 0.0
14/06/2021
24.25
 5,530 23.90 24.60 23.81 100 0 0.0
11/06/2021
23.90
 10,110 23.81 24.16 23.81 1,200 0 0.0
10/06/2021
23.81
 4,600 23.81 23.90 23.73 2,800 0 0.1
09/06/2021
23.81
 8,400 23.81 23.90 23.73 4,000 0 0.1
08/06/2021
23.81
 19,100 23.81 24.25 23.81 8,000 0 0.2
07/06/2021
23.81
 20,300 23.29 24.60 23.29 3,100 0 0.1
04/06/2021
23.29
 8,919 23.12 23.29 23.12 2,019 0 0.1
03/06/2021
23.12
 33,500 22.60 23.20 22.60 4,400 0 0.1
02/06/2021
22.60
 41,700 22.25 22.68 22.16 0 0 0
01/06/2021
22.25
 40,600 22.51 22.60 22.08 0 0 0
31/05/2021
22.51
 45,201 22.60 23.29 22.34 3,001 0 0.1
28/05/2021
22.60
 49,900 22.77 22.77 22.34 18,000 0 0.5
27/05/2021
22.77
 18,600 22.94 23.12 22.77 4,000 0 0.1
26/05/2021
22.94
 17,600 23.03 23.03 22.68 3,000 0 0.1
25/05/2021
23.03
 28,900 23.20 23.20 22.94 5,000 0 0.1
24/05/2021
23.20
 15,031 23.29 23.38 23.12 2,000 0 0.1
21/05/2021
23.29
 15,200 23.29 23.47 23.12 3,000 0 0.1
20/05/2021
23.29
 15,400 23.64 24.33 23.29 3,000 0 0.1
19/05/2021
23.64
 23,400 23.90 23.90 23.47 6,000 0 0.2
18/05/2021
23.90
 16,606 23.81 24.33 23.81 0 0 0
17/05/2021
23.81
 20,000 24.16 24.33 23.81 0 0 0
14/05/2021
24.16
 17,900 24.60 24.60 24.16 5,000 0 0.1
13/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
13/05/2021
24.60
 14,600 24.60 25.20 24.33 0 0 0
12/05/2021
24.60
 20,200 24.51 24.68 24.35 0 0 0
11/05/2021
24.51
 28,500 24.19 24.76 24.19 0 0 0
10/05/2021
24.19
 9,600 24.27 24.27 24.19 0 0 0
07/05/2021
24.27
 9,400 24.35 24.35 24.03 0 1,000 -0.0
06/05/2021
24.35
 13,560 24.19 24.35 24.19 0 0 0
05/05/2021
24.19
 23,100 24.03 24.27 23.86 300 0 0.0
04/05/2021
24.03
 26,800 24.35 24.35 23.62 0 0 0
29/04/2021
24.35
 12,100 24.35 24.35 23.86 0 0 0
28/04/2021
24.35
 14,100 24.35 24.51 24.03 0 0 0
27/04/2021
24.35
 13,100 24.43 24.76 24.27 0 2,000 -0.1
26/04/2021
24.43
 16,000 24.68 24.68 24.19 1,100 0 0.0
23/04/2021
24.68
 18,200 24.35 24.68 24.35 0 0 0
22/04/2021
24.35
 29,400 24.84 24.84 24.11 13,000 0 0.4
20/04/2021
24.84
 4,001 25.16 25.16 24.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |