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)
11/07/2017
27.93
 400 27.93 27.98 27.93 0 0 0
10/07/2017
27.93
 1,100 27.75 27.93 27.93 700 0 0.0
07/07/2017
27.75
 1,100 27.98 28.12 27.75 0 0 0
06/07/2017
27.98
 2,000 27.98 28.02 27.52 200 0 0.0
05/07/2017
27.98
 900 27.98 27.98 27.98 0 0 0
04/07/2017
27.98
 900 27.84 27.98 27.34 100 0 0.0
03/07/2017
27.84
 7,200 27.29 27.84 27.25 5,800 0 0.3
30/06/2017
27.29
 4,300 27.93 28.39 27.29 200 0 0.0
29/06/2017
27.93
 12,110 27.47 28.12 27.02 400 0 0.0
28/06/2017
27.47
 6,400 27.70 28.85 27.47 100 0 0.0
27/06/2017
27.70
 3,800 28.16 28.16 27.70 500 1,100 -0.0
26/06/2017
28.16
 1,700 28.39 28.39 28.02 100 0 0.0
23/06/2017
28.39
 0 28.39 28.39 28.39 0 0 0
22/06/2017
28.39
 1,000 28.99 28.99 28.39 1,000 0 0.1
21/06/2017
28.99
 9,400 28.62 28.99 28.16 5,900 0 0.4
20/06/2017
28.62
 1,300 28.85 28.85 28.62 200 0 0.0
19/06/2017
28.85
 4,100 28.80 29.03 28.39 2,900 0 0.2
16/06/2017
28.80
 1,300 28.62 28.80 28.30 500 0 0.0
15/06/2017
28.62
 600 28.39 28.62 28.62 200 0 0.0
14/06/2017
28.39
 1,300 28.39 28.39 28.39 1,000 0 0.1
13/06/2017
28.39
 17,800 28.16 28.57 28.39 17,100 0 1.1
12/06/2017
28.16
 4,900 28.39 28.39 28.16 4,800 0 0.3
09/06/2017
28.39
 9,100 28.48 28.48 28.39 8,000 0 0.5
08/06/2017
28.48
 16,900 27.93 28.48 28.16 10,200 1,400 0.5
07/06/2017
27.93
 4,000 28.39 28.39 27.47 100 0 0.0
06/06/2017
28.39
 4,600 27.93 28.39 27.47 1,000 0 0.1
05/06/2017
27.93
 1,500 28.39 28.39 27.93 0 0 0
02/06/2017
28.39
 600 28.39 28.39 28.16 0 0 0
01/06/2017
28.39
 0 28.39 28.39 28.39 0 0 0
31/05/2017
28.39
 1,800 28.16 28.44 27.93 300 0 0.0
30/05/2017
28.16
 6,100 28.02 28.16 27.93 5,700 0 0.3
29/05/2017
28.02
 2,700 28.16 28.57 27.98 2,500 0 0.2
26/05/2017
28.16
 1,500 28.30 28.30 27.93 200 0 0.0
25/05/2017
28.30
 2,000 28.39 28.39 28.30 1,000 0 0.1
24/05/2017
28.39
 5,000 28.34 28.39 28.34 2,000 0 0.1
23/05/2017
28.34
 13,900 27.98 28.62 28.16 10,000 0 0.6
22/05/2017
27.98
 3,900 28.39 28.39 27.98 500 0 0.0
19/05/2017
28.39
 8,800 28.39 28.48 28.39 6,900 0 0.4
18/05/2017
28.39
 15,130 28.62 28.85 28.30 13,000 500 0.8
17/05/2017
28.62
 3,100 28.62 28.62 28.16 0 0 0
16/05/2017
28.62
 18,700 28.16 28.62 27.75 14,300 0 0.9
15/05/2017
28.16
 20,000 28.39 28.44 28.16 16,400 0 1.0
12/05/2017
28.39
 19,000 28.39 28.39 28.34 19,000 0 1.2
11/05/2017
28.39
 14,800 28.80 28.80 27.93 14,100 0 0.9
10/05/2017
28.80
 6,800 28.39 28.80 27.93 200 0 0.0
09/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2017
28.39
 1,900 28.85 29.99 28.39 100 0 0.0
08/05/2017
28.85
 56,300 28.40 29.38 27.74 0 600 -0.0
05/05/2017
28.40
 29,070 27.47 28.63 27.30 400 900 -0.0
04/05/2017
27.47
 13,300 27.52 27.52 27.30 10,000 0 0.6
03/05/2017
27.52
 1,900 27.52 27.87 26.63 100 1,700 -0.1
28/04/2017
27.52
 10,200 27.52 27.52 27.16 0 0 0
27/04/2017
27.52
 11,900 27.52 28.18 26.94 8,000 0 0.5
26/04/2017
27.52
 2,730 26.67 28.58 26.72 200 0 0.0
25/04/2017
26.67
 6,200 27.69 28.85 26.67 100 0 0.0
24/04/2017
27.69
 5,300 27.74 28.85 27.07 3,300 0 0.2
21/04/2017
27.74
 2,930 27.96 27.96 27.07 200 0 0.0
20/04/2017
27.96
 300 28.14 28.14 27.52 100 0 0.0
19/04/2017
28.14
 200 28.18 28.18 28.14 200 0 0.0
18/04/2017
28.18
 23,300 27.52 28.85 26.63 13,200 0 0.8
17/04/2017
27.52
 1,000 27.74 28.85 27.52 600 0 0.0
14/04/2017
27.74
 0 27.74 27.74 27.74 0 0 0
13/04/2017
27.74
 2,200 27.56 28.85 26.63 300 0 0.0
12/04/2017
27.56
 6,400 27.96 29.74 27.52 800 0 0.1
11/04/2017
27.96
 3,600 28.85 28.85 27.38 100 0 0.0
10/04/2017
28.85
 100 27.96 28.85 28.85 100 0 0.0
07/04/2017
27.96
 20,000 27.56 27.96 27.25 17,100 0 1.1
05/04/2017
27.56
 1,430 27.96 27.96 27.56 0 0 0
04/04/2017
27.96
 5,180 28.85 29.29 27.96 300 0 0.0
03/04/2017
28.85
 23,400 28.18 28.85 27.87 18,300 0 1.2
31/03/2017
28.18
 5,010 28.32 28.45 27.96 1,100 0 0.1
30/03/2017
28.32
 12,700 28.40 28.80 28.18 2,100 0 0.1
29/03/2017
28.40
 22,010 27.52 28.40 27.83 6,500 0 0.4
28/03/2017
27.52
 24,800 27.47 28.18 27.07 4,500 0 0.3
27/03/2017
27.47
 7,400 25.74 27.87 26.19 5,200 0 0.3
24/03/2017
25.74
 9,310 25.56 26.14 25.34 1,500 0 0.1
23/03/2017
25.56
 4,900 25.34 25.65 25.43 500 0 0.0
22/03/2017
25.34
 14,900 25.08 25.52 25.08 100 0 0.0
21/03/2017
25.08
 5,600 25.12 25.48 25.08 1,400 0 0.1
20/03/2017
25.12
 3,800 25.65 25.96 24.90 2,100 100 0.1
17/03/2017
25.65
 44,600 23.97 26.36 23.97 18,000 0 1.0
16/03/2017
23.97
 4,100 24.01 24.01 23.97 2,500 0 0.1
15/03/2017
24.01
 9,300 24.23 24.23 23.97 0 0 0
14/03/2017
24.23
 5,400 23.97 24.37 23.92 1,000 0 0.1
13/03/2017
23.97
 19,400 23.79 24.10 23.79 2,200 0 0.1
10/03/2017
23.79
 47,900 23.83 23.83 23.39 21,200 0 1.1
09/03/2017
23.83
 16,000 23.88 23.88 23.52 2,000 0 0.1
08/03/2017
23.88
 20,000 23.97 23.97 23.08 2,000 0 0.1
07/03/2017
23.97
 8,900 24.10 24.10 23.30 600 0 0.0
06/03/2017
24.10
 6,000 24.10 24.10 23.52 800 0 0.0
03/03/2017
24.10
 4,900 23.97 24.10 23.97 1,000 0 0.1
02/03/2017
23.97
 2,500 23.52 24.37 23.30 1,100 0 0.1
01/03/2017
23.52
 9,600 23.52 24.41 23.43 1,100 0 0.1
28/02/2017
23.52
 9,900 23.52 23.74 23.43 0 0 0
27/02/2017
23.52
 8,200 23.79 24.63 23.52 2,000 0 0.1
24/02/2017
23.79
 27,100 23.17 25.39 23.30 7,700 0 0.4
23/02/2017
23.17
 28,200 25.39 25.39 23.08 1,100 1,500 -0.0
22/02/2017
25.39
 11,620 25.65 25.65 25.21 1,000 1,000 -0
21/02/2017
25.65
 35,712 25.08 25.70 24.77 1,000 1,000 0.0
20/02/2017
25.08
 39,306 25.30 25.70 25.08 0 1,000 -0.1
17/02/2017
25.30
 24,450 24.94 25.30 24.77 0 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |