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
(2024-08-21) 		-1 -1.85% 44,400 -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
(2024-06-24) 		-2.90 -5.19% 196,300 -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
(2023-09-26) 		12.65 31.36% 1,259,192 -169,500 -8.3
39.01
55.90
53
24 tháng
(2022-10-03) 		15.52 41.39% 4,120,932 -227,667 -10.5
33.02
55.90
53
36 tháng
(2021-10-06) 		18.93 55.57% 9,142,799 -463,927 -20.0
32.59
55.90
53
60 tháng
(2019-10-17) 		28.66 117.78% 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)
11/07/2019
26.43
 700 26.51 26.51 25.98 100 400 -0.0
10/07/2019
26.51
 1,087 26.51 26.51 26.21 100 0 0.0
09/07/2019
26.51
 1,400 26.13 26.58 26.06 100 0 0.0
08/07/2019
26.13
 13,953 26.81 26.81 25.91 0 0 0
05/07/2019
26.81
 0 26.81 26.81 26.81 0 0 0
04/07/2019
26.81
 27,382 26.21 26.96 26.21 200 25,000 -0.9
03/07/2019
26.21
 34,116 25.91 26.21 25.91 0 14,900 -0.5
02/07/2019
25.91
 14,368 26.21 26.21 25.91 0 0 0
01/07/2019
26.21
 3,300 26.21 26.21 26.21 0 0 0
28/06/2019
26.21
 19,900 26.28 26.58 24.79 100 16,100 -0.6
27/06/2019
26.28
 0 26.28 26.28 26.28 0 0 0
26/06/2019
26.28
 300 26.21 26.96 26.28 100 0 0.0
25/06/2019
26.21
 46,800 26.06 26.21 25.83 0 24,700 -0.9
24/06/2019
26.06
 200 26.13 26.96 26.06 100 0 0.0
21/06/2019
26.13
 0 26.13 26.13 26.13 0 0 0
20/06/2019
26.13
 100 26.13 26.13 26.13 0 0 0
19/06/2019
26.13
 5,700 26.96 26.96 25.46 100 100 -0
18/06/2019
26.96
 100 26.21 26.96 26.96 100 0 0.0
17/06/2019
26.21
 9,300 26.58 26.96 25.83 100 100 0
14/06/2019
26.58
 13,260 26.21 26.96 26.06 600 10,560 -0.3
13/06/2019
26.21
 5,000 26.21 26.96 26.21 100 0 0.0
12/06/2019
26.21
 2,430 26.96 26.96 26.21 0 200 -0.0
11/06/2019
26.96
 4,000 26.96 26.96 26.21 1,700 0 0.1
10/06/2019
26.96
 2,000 26.96 26.96 26.96 0 2,000 -0.1
07/06/2019
26.96
 24,000 26.96 27.03 26.96 0 17,100 -0.6
06/06/2019
26.96
 25,540 27.11 27.11 26.96 0 20,000 -0.7
05/06/2019
27.11
 14,320 27.33 28.08 26.96 100 0 0.0
04/06/2019
27.33
 25,800 26.96 28.45 26.96 300 0 0.0
03/06/2019
26.96
 12,100 27.33 27.63 26.96 100 0 0.0
31/05/2019
27.33
 24,570 27.56 27.56 26.58 200 10,000 -0.4
30/05/2019
27.56
 11 27.56 27.56 27.56 0 0 0
29/05/2019
27.56
 20,560 26.88 27.71 26.21 1,200 19,060 -0.6
28/05/2019
26.88
 21,100 25.91 28.30 25.91 400 10,800 -0.4
27/05/2019
25.91
 2,000 25.91 25.91 25.91 0 0 0
24/05/2019
25.91
 3,000 25.91 25.91 25.91 0 0 0
23/05/2019
25.91
 4,100 25.91 26.21 25.91 100 100 0
22/05/2019
25.91
 9,100 25.91 26.58 25.91 100 3,000 0
21/05/2019
25.91
 8,510 25.76 25.91 25.76 460 0 0.0
20/05/2019
25.76
 6,960 26.06 26.06 25.46 460 0 0.0
17/05/2019
26.06
 4,600 26.21 26.21 25.61 0 0 0
16/05/2019
26.21
 100 25.46 26.21 26.21 100 100 0
15/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2019
25.46
 12,707 24.71 25.83 25.08 207 0 0.0
14/05/2019
24.71
 3,100 24.71 24.85 24.71 0 2,900 -0.1
13/05/2019
24.71
 23,700 24.64 24.71 24.50 200 12,400 -0.4
10/05/2019
24.64
 3,920 24.71 24.71 24.43 0 3,300 -0.1
09/05/2019
24.71
 7,150 24.71 25.42 24.29 100 2,500 -0.1
08/05/2019
24.71
 100 24.36 24.71 24.71 0 100 -0.0
07/05/2019
24.36
 600 24.71 24.71 24.36 0 0 0
06/05/2019
24.71
 3,400 24.71 24.71 24.43 0 900 -0.0
03/05/2019
24.71
 4,810 24.64 24.71 24.50 0 1,800 -0.1
02/05/2019
24.64
 2,060 24.00 24.64 24.00 110 20 0.0
26/04/2019
24.00
 1,100 23.93 24.15 24.00 1,100 0 0.0
25/04/2019
23.93
 11,700 23.93 24.36 23.30 200 0 0.0
24/04/2019
23.93
 20,340 24.00 25.77 23.30 300 14,240 -0.5
23/04/2019
24.00
 14,750 23.30 25.42 23.30 300 12,050 -0.4
22/04/2019
23.30
 9,300 23.30 23.30 22.95 200 4,900 -0.2
19/04/2019
23.30
 6,300 22.59 23.65 22.59 300 2,000 -0.1
18/04/2019
22.59
 4,320 22.95 23.93 22.59 200 2,120 -0.1
17/04/2019
22.95
 6,440 22.59 23.51 22.38 400 0 0.0
16/04/2019
22.59
 2,900 22.24 22.88 22.24 200 0 0.0
12/04/2019
22.24
 2,800 21.46 22.88 20.83 1,300 0 0.0
11/04/2019
21.46
 0 21.46 21.46 21.46 0 0 0
10/04/2019
21.46
 16,400 21.46 22.95 21.18 5,200 4,200 0.0
09/04/2019
21.46
 1,100 21.53 21.53 21.46 0 0 0
08/04/2019
21.53
 1,100 23.30 23.30 21.25 900 600 0.0
05/04/2019
23.30
 100 21.53 23.30 23.30 100 100 0
04/04/2019
21.53
 8,100 21.53 21.53 21.18 4,500 400 0.1
03/04/2019
21.53
 1,100 21.53 21.53 21.18 0 900 -0.0
02/04/2019
21.53
 3,700 21.11 22.59 21.53 200 3,500 -0.1
01/04/2019
21.11
 100 21.18 21.18 21.11 0 0 0
29/03/2019
21.18
 5,500 21.53 21.53 21.18 0 5,000 -0.2
28/03/2019
21.53
 12,560 21.53 21.53 20.90 3,500 4,060 -0.0
27/03/2019
21.53
 0 21.53 21.53 21.53 0 0 0
26/03/2019
21.53
 3,700 21.46 21.53 21.18 100 3,700 -0.1
25/03/2019
21.46
 5,200 21.18 21.46 21.18 5,100 1,600 0.1
22/03/2019
21.18
 1,650 21.53 21.53 21.18 1,600 0 0.0
21/03/2019
21.53
 3,800 21.53 21.53 21.25 100 3,200 -0.1
20/03/2019
21.53
 300 21.46 21.53 21.25 200 100 0.0
19/03/2019
21.46
 1,100 21.53 21.53 21.46 0 1,000 -0.0
18/03/2019
21.53
 1,200 21.53 21.53 21.53 700 1,200 -0.0
15/03/2019
21.53
 8,300 21.53 21.53 21.18 4,000 1,200 0.1
14/03/2019
21.53
 21,420 21.89 22.52 21.53 300 21,320 -0.6
13/03/2019
21.89
 16,220 22.59 22.59 21.89 0 10,040 -0.3
12/03/2019
22.59
 12,136 22.88 22.88 22.59 0 0 0
11/03/2019
22.88
 15,340 22.95 22.95 22.24 100 100 0
08/03/2019
22.95
 5,820 22.95 22.95 22.95 0 5,820 -0.2
07/03/2019
22.95
 26,490 22.59 24.71 22.59 1,200 11,900 -0.3
06/03/2019
22.59
 16,500 22.59 22.59 22.24 0 8,000 -0.3
05/03/2019
22.59
 36,800 21.89 22.59 21.67 200 6,100 -0.2
04/03/2019
21.89
 3,000 22.24 22.24 21.89 0 0 0
01/03/2019
22.24
 3,910 20.76 22.73 20.76 1,400 3,600 -0.1
28/02/2019
20.76
 3,600 20.83 20.83 20.47 0 1,000 -0.0
27/02/2019
20.83
 5,200 21.18 21.18 20.83 0 700 -0.0
26/02/2019
21.18
 25,400 21.53 21.75 21.18 100 20,200 -0.6
25/02/2019
21.53
 8,300 21.53 21.53 21.18 0 6,100 -0.2
22/02/2019
21.53
 17,200 21.04 22.24 20.83 500 13,000 -0.4
21/02/2019
21.04
 4,920 21.18 21.18 20.26 200 920 -0.0
20/02/2019
21.18
 28,200 20.19 21.18 20.12 400 20,240 -0.6
19/02/2019
20.19
 18,900 20.12 20.40 20.12 100 4,100 -0.1
18/02/2019
20.12
 11,770 20.33 20.33 20.12 0 7,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |