CTCP Bao bì và In Nông nghiệp (inn)

53
0
(0%)
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
(2024-08-20) 		-1.40 -2.57% 49,600 -200 -0.0
53
55.90
53
2 tháng
(2024-07-22) 		-2.90 -5.19% 139,800 -9,800 -0.5
51.50
55.90
53
3 tháng
(2024-06-21) 		0.20 0.38% 199,300 -9,760 -0.5
51.30
55.90
53
6 tháng
(2024-03-25) 		5.42 11.40% 503,070 540 0.0
45.10
55.90
53
12 tháng
(2023-09-25) 		12.08 29.53% 1,269,792 -169,500 -8.3
39.01
55.90
53
24 tháng
(2022-09-30) 		13.17 33.06% 4,121,232 -227,667 -10.5
33.02
55.90
53
36 tháng
(2021-10-05) 		19.37 57.58% 9,191,322 -463,927 -20.0
32.59
55.90
53
60 tháng
(2019-10-16) 		28.36 115.13% 17,376,608 -1,238,487 -43.8
17.15
55.90
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
23.13
 8,916 23.54 25.16 22.32 600 0 0.0
17/09/2020
23.54
 15,410 23.46 25.16 22.32 600 0 0.0
16/09/2020
23.46
 16,250 22.89 25.16 21.51 5,400 0 0.2
15/09/2020
22.89
 28,800 22.24 23.13 22.24 19,400 0 0.5
14/09/2020
22.24
 20,551 22.24 22.73 22.16 200 0 0.0
11/09/2020
22.24
 8,900 22.24 22.49 21.67 5,600 0 0.2
10/09/2020
22.24
 26,154 22.24 22.73 22.00 600 0 0.0
09/09/2020
22.24
 3,010 22.08 22.73 21.27 600 0 0.0
08/09/2020
22.08
 34,520 22.49 23.05 22.08 5,200 0 0.1
07/09/2020
22.49
 53,296 22.24 24.03 21.27 2,200 0 0.1
04/09/2020
22.24
 19,600 22.00 22.24 20.78 6,000 0 0.2
03/09/2020
22.00
 21,949 20.70 22.00 20.29 4,700 1,500 0.1
01/09/2020
20.70
 3,900 20.29 20.78 20.37 500 0 0.0
31/08/2020
20.29
 49,967 20.94 21.11 20.05 25,000 47,300 -0.6
28/08/2020
20.94
 44,800 19.97 21.51 19.48 21,100 20,300 0.0
27/08/2020
19.97
 20,789 19.73 19.97 19.16 13,200 0 0.3
26/08/2020
19.73
 15,863 19.56 19.73 19.32 100 0 0.0
25/08/2020
19.56
 11,729 19.48 19.73 19.08 0 0 0
24/08/2020
19.48
 20,302 19.16 19.81 18.67 200 0 0.0
21/08/2020
19.16
 7,900 19.08 19.89 18.75 300 0 0.0
20/08/2020
19.08
 231 19.16 19.16 18.99 0 0 0
19/08/2020
19.16
 10,100 19.08 19.16 18.91 0 0 0
18/08/2020
19.08
 6,420 19.32 19.32 18.26 100 0 0.0
17/08/2020
19.32
 3,320 18.99 20.05 18.91 200 20 0.0
14/08/2020
18.99
 73,500 18.83 19.32 18.75 15,300 50,000 -0.8
13/08/2020
18.83
 111,511 19.32 19.32 18.59 100 100,000 -2.3
12/08/2020
19.32
 5,300 19.08 19.40 18.67 300 0 0.0
11/08/2020
19.08
 1,300 19.32 19.32 19.08 0 0 0
10/08/2020
19.32
 4,050 18.99 19.40 18.83 200 0 0.0
07/08/2020
18.99
 11,402 18.59 19.16 18.43 200 0 0.0
06/08/2020
18.59
 4,900 18.67 20.13 18.02 600 0 0.0
05/08/2020
18.67
 5,424 18.51 18.99 17.86 200 0 0.0
04/08/2020
18.51
 13,400 18.35 18.67 18.26 0 0 0
03/08/2020
18.35
 9,139 17.94 18.43 18.02 100 0 0.0
31/07/2020
17.94
 27,350 18.10 18.51 17.13 400 0 0.0
30/07/2020
18.10
 2,300 18.18 18.18 17.13 500 0 0.0
29/07/2020
18.18
 61,250 18.51 19.16 17.05 3,200 0 0.1
28/07/2020
18.51
 25,200 17.45 18.59 17.13 500 0 0.0
27/07/2020
17.45
 48,720 18.26 18.26 17.13 100 0 0.0
24/07/2020
18.26
 22,531 18.75 19.40 18.26 5,100 5,000 0.0
23/07/2020
18.75
 14,000 19.08 19.40 18.67 5,100 5,000 0.0
22/07/2020
19.08
 7,894 19.16 19.16 18.67 100 4,960 -0.1
21/07/2020
19.16
 17,738 18.83 20.29 18.91 200 0 0.0
20/07/2020
18.83
 4,600 19.16 19.16 18.83 0 0 0
17/07/2020
19.16
 24,000 19.24 19.56 18.26 5,500 0 0.1
16/07/2020
19.24
 4,506 19.16 19.24 19.08 0 0 0
15/07/2020
19.16
 5,400 19.08 19.16 19.08 900 0 0.0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
14/07/2020
19.08
 21,400 19.32 19.32 19.08 0 0 0
13/07/2020
19.32
 21,240 19.02 19.54 19.02 0 0 0
10/07/2020
19.02
 23,600 19.32 19.32 18.87 0 10,000 -0.3
09/07/2020
19.32
 17,400 19.17 20.14 18.94 200 6,000 -0.1
08/07/2020
19.17
 12,020 19.24 20.97 19.09 300 0 0.0
07/07/2020
19.24
 34,200 19.02 19.24 18.87 0 0 0
06/07/2020
19.02
 2,314 18.80 19.32 18.80 100 0 0.0
03/07/2020
18.80
 13,400 18.94 18.94 18.72 0 0 0
02/07/2020
18.94
 9,400 18.72 20.22 18.35 200 0 0.0
01/07/2020
18.72
 4,100 18.72 18.72 18.72 0 0 0
30/06/2020
18.72
 17,500 18.57 19.09 18.50 100 0 0.0
29/06/2020
18.57
 16,824 19.09 19.09 18.20 300 0 0.0
26/06/2020
19.09
 8,116 18.94 19.09 18.80 100 0 0.0
25/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
24/06/2020
18.94
 3,500 18.94 18.94 18.50 1,500 0 0.0
23/06/2020
18.94
 5,600 18.94 18.94 18.57 100 0 0.0
22/06/2020
18.94
 1,700 18.94 18.94 18.87 0 0 0
19/06/2020
18.94
 18,380 18.65 19.47 18.65 200 0 0.0
18/06/2020
18.65
 36,900 18.57 18.72 18.50 12,100 20,000 -0.2
17/06/2020
18.57
 12,600 18.50 18.72 18.50 0 0 0
16/06/2020
18.50
 4,600 18.57 18.57 18.50 0 0 0
15/06/2020
18.57
 5,000 18.72 18.72 17.97 100 4,000 -0.1
12/06/2020
18.72
 20,700 18.72 18.94 18.72 0 0 0
11/06/2020
18.72
 14,000 18.72 19.02 18.72 0 0 0
10/06/2020
18.72
 25,400 18.87 18.87 18.72 3,000 0 0.1
09/06/2020
18.87
 40,820 19.17 19.17 18.87 3,100 0 0.1
08/06/2020
19.17
 37,800 19.17 19.54 18.72 15,100 0 0.4
05/06/2020
19.17
 4,800 18.65 19.17 18.72 100 0 0.0
04/06/2020
18.65
 7,580 18.65 19.09 18.42 0 0 0
03/06/2020
18.65
 7,400 18.57 20.22 18.57 200 0 0.0
02/06/2020
18.57
 23,200 18.72 18.72 18.42 0 0 0
01/06/2020
18.72
 5,600 18.72 19.02 18.50 0 0 0
29/05/2020
18.72
 3,100 18.87 19.02 18.57 100 0 0.0
28/05/2020
18.87
 7,000 19.09 19.09 18.72 0 0 0
27/05/2020
19.09
 13,508 19.17 19.17 18.94 0 500 -0.0
26/05/2020
19.17
 14,400 19.32 19.62 18.94 200 0 0.0
25/05/2020
19.32
 19,400 18.80 19.32 18.72 0 0 0
22/05/2020
18.80
 2,700 18.94 19.09 18.27 0 0 0
21/05/2020
18.94
 14,080 19.02 19.02 18.72 100 3,100 -0.1
20/05/2020
19.02
 4,300 19.02 19.39 18.12 200 0 0.0
19/05/2020
19.02
 4,400 19.02 19.32 18.05 100 0 0.0
18/05/2020
19.02
 38,088 19.47 20.97 17.97 5,300 0 0.1
15/05/2020
19.47
 1,000 20.67 20.67 19.09 0 0 0
14/05/2020
20.67
 200 21.42 21.42 20.67 0 0 0
13/05/2020
21.42
 1,100 20.97 21.72 20.82 0 0 0
12/05/2020
20.97
 5,410 19.39 20.97 18.50 100 0 0.0
11/05/2020
19.39
 8,600 18.05 19.39 17.82 200 0 0.0
08/05/2020
18.05
 21,700 18.42 18.42 18.05 0 0 0
07/05/2020
18.42
 1,000 18.42 18.42 18.42 0 0 0
06/05/2020
18.42
 610 18.57 18.57 17.45 100 0 0.0
05/05/2020
18.57
 100 18.12 18.57 18.57 100 0 0.0
04/05/2020
18.12
 300 18.20 19.47 18.12 200 0 0.0
29/04/2020
18.20
 7,500 18.20 18.20 17.82 6,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |