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)
29/04/2016
19.31
 6,100 19.26 19.31 19.13 0 0 0
28/04/2016
19.26
 5,900 19.22 19.44 17.97 100 0 0.0
27/04/2016
19.22
 12,700 19.04 19.44 19.04 0 0 0
26/04/2016
19.04
 17,100 18.73 19.04 18.73 0 0 0
25/04/2016
18.73
 3,500 19.17 19.31 18.73 600 0 0.0
22/04/2016
19.17
 20,700 20.28 20.28 19.17 0 0 0
21/04/2016
20.28
 11,500 21.30 21.30 19.97 700 0 0.0
20/04/2016
21.30
 1,200 21.26 21.53 21.30 1,000 0 0.0
19/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2016
21.26
 6,900 21.26 21.97 21.26 5,400 0 0.3
15/04/2016
21.26
 7,533 20.45 21.30 21.09 1,500 0 0.1
14/04/2016
20.45
 25,500 21.22 21.73 20.45 0 1,800 -0.1
13/04/2016
21.22
 14,200 20.02 21.22 20.02 600 0 0.0
12/04/2016
20.02
 18,900 19.38 21.00 19.60 100 0 0.0
11/04/2016
19.38
 16,833 19.00 19.51 19.00 100 0 0.0
08/04/2016
19.00
 44,200 18.53 19.94 18.75 700 0 0.0
07/04/2016
18.53
 9,710 18.49 18.53 18.11 0 0 0
06/04/2016
18.49
 12,400 18.32 18.53 17.72 0 0 0
05/04/2016
18.32
 2,100 18.28 18.32 18.23 0 0 0
04/04/2016
18.28
 4,200 17.21 18.32 17.30 200 0 0.0
01/04/2016
17.21
 100 18.11 18.11 17.21 0 0 0
31/03/2016
18.11
 2,400 18.11 18.75 17.89 600 0 0.0
30/03/2016
18.11
 100 17.89 18.11 18.11 0 0 0
29/03/2016
17.89
 2,700 18.23 18.23 17.89 0 0 0
28/03/2016
18.23
 7,100 18.53 18.66 17.85 0 1,100 -0.0
25/03/2016
18.53
 15,300 17.85 18.96 17.89 100 0 0.0
24/03/2016
17.85
 100 18.06 18.06 17.85 0 0 0
23/03/2016
18.06
 6,600 17.68 19.04 17.89 1,200 900 0.0
22/03/2016
17.68
 2,900 17.89 17.89 17.47 100 0 0.0
21/03/2016
17.89
 1,400 17.89 17.89 17.89 0 0 0
18/03/2016
17.89
 200 17.60 17.89 17.04 100 0 0.0
17/03/2016
17.60
 11,000 17.47 17.72 17.47 0 0 0
16/03/2016
17.47
 2,100 17.94 17.94 17.25 0 0 0
15/03/2016
17.94
 100 17.89 17.94 17.94 0 0 0
14/03/2016
17.89
 3,300 17.89 17.89 17.89 0 0 0
11/03/2016
17.89
 15,300 17.08 17.89 17.08 0 0 0
10/03/2016
17.08
 3,100 17.04 17.08 16.96 0 0 0
09/03/2016
17.04
 9,000 17.04 17.25 17.04 0 0 0
08/03/2016
17.04
 11,300 16.96 17.04 16.83 3,500 0 0.1
07/03/2016
16.96
 10,400 17.04 18.32 16.62 300 0 0.0
04/03/2016
17.04
 8,800 16.83 17.04 16.62 600 0 0.0
03/03/2016
16.83
 5,500 17.25 17.25 15.98 2,000 0 0.1
02/03/2016
17.25
 21,200 16.83 17.25 15.98 400 0 0.0
01/03/2016
16.83
 9,200 16.87 16.87 15.76 300 0 0.0
29/02/2016
16.87
 300 16.87 18.11 16.87 300 0 0.0
26/02/2016
16.87
 0 16.87 16.87 16.87 0 0 0
25/02/2016
16.87
 12,700 17.17 17.17 16.19 500 0 0.0
24/02/2016
17.17
 8,900 17.17 17.17 16.83 7,800 0 0.3
23/02/2016
17.17
 2,200 17.25 17.25 17.04 0 0 0
22/02/2016
17.25
 20,100 18.62 18.62 17.00 800 0 0.0
19/02/2016
18.62
 34,400 16.96 18.62 16.32 400 0 0.0
18/02/2016
16.96
 16,200 16.96 17.04 16.32 5,900 0 0.2
17/02/2016
16.96
 16,700 16.83 16.96 15.17 200 500 -0.0
16/02/2016
16.83
 28,600 16.40 16.83 16.40 0 0 0
15/02/2016
16.40
 22,000 15.98 16.83 15.93 14,700 0 0.6
05/02/2016
15.98
 17,400 15.55 15.98 15.76 0 0 0
04/02/2016
15.55
 26,700 15.55 15.55 15.47 1,000 0 0.0
03/02/2016
15.55
 1,100 15.72 15.72 14.95 100 0 0.0
02/02/2016
15.72
 0 15.72 15.72 15.72 0 0 0
01/02/2016
15.72
 5,200 16.10 16.10 15.34 200 0 0.0
29/01/2016
16.10
 100 15.81 16.10 16.10 100 0 0.0
28/01/2016
15.81
 500 16.15 16.15 14.91 200 0 0.0
27/01/2016
16.15
 0 16.15 16.15 16.15 0 0 0
26/01/2016
16.15
 800 16.15 16.15 15.04 100 0 0.0
25/01/2016
16.15
 600 16.40 16.40 14.91 300 0 0.0
22/01/2016
16.40
 1,000 16.57 16.57 14.95 500 0 0.0
21/01/2016
16.57
 0 16.57 16.57 16.57 0 0 0
20/01/2016
16.57
 200 15.55 16.57 15.76 200 0 0.0
19/01/2016
15.55
 2,000 15.34 15.55 14.91 0 0 0
18/01/2016
15.34
 400 15.76 15.76 14.53 100 0 0.0
15/01/2016
15.76
 200 15.25 15.76 15.42 200 0 0.0
14/01/2016
15.25
 11,600 15.42 15.42 14.91 100 0 0.0
13/01/2016
15.42
 0 15.42 15.42 15.42 0 0 0
12/01/2016
15.42
 0 15.42 15.42 15.42 0 0 0
11/01/2016
15.42
 2,740 15.34 15.42 14.49 0 0 0
08/01/2016
15.34
 5,600 15.51 15.51 14.91 1,000 0 0.0
07/01/2016
15.51
 4,900 15.47 15.51 15.12 0 2,000 -0.1
06/01/2016
15.47
 0 15.47 15.47 15.47 0 0 0
05/01/2016
15.47
 500 15.72 15.72 15.47 0 0 0
04/01/2016
15.72
 2,200 15.12 15.72 14.95 200 0 0.0
31/12/2015
15.12
 44,500 16.15 16.83 14.91 4,600 0 0.2
30/12/2015
16.15
 0 16.15 16.15 16.15 0 0 0
29/12/2015
16.15
 1,900 15.98 16.15 15.34 500 0 0.0
28/12/2015
15.98
 200 15.34 15.98 15.98 200 0 0.0
25/12/2015
15.34
 0 15.34 15.34 15.34 0 0 0
24/12/2015
15.34
 21,300 15.34 16.36 15.34 1,400 0 0.1
23/12/2015
15.34
 0 15.34 15.34 15.34 0 0 0
22/12/2015
15.34
 8,000 15.51 15.51 15.34 0 0 0
21/12/2015
15.51
 12,300 15.55 16.62 15.34 200 0 0.0
18/12/2015
15.55
 3,000 15.55 15.55 15.55 0 0 0
17/12/2015
15.55
 5,100 15.76 15.76 15.34 1,100 0 0.0
16/12/2015
15.76
 3,500 15.76 16.62 15.76 100 0 0.0
15/12/2015
15.76
 7,500 15.76 17.04 15.76 200 0 0.0
14/12/2015
15.76
 1,500 15.76 15.76 15.76 500 0 0.0
11/12/2015
15.76
 11,300 16.19 16.19 15.76 100 0 0.0
10/12/2015
16.19
 1,100 16.19 16.62 16.19 100 0 0.0
09/12/2015
16.19
 4,500 16.19 16.19 16.15 0 0 0
08/12/2015
16.19
 2,710 16.36 16.36 16.19 0 0 0
07/12/2015
16.36
 1,500 15.98 16.57 15.98 200 0 0.0
04/12/2015
15.98
 5,000 15.98 15.98 15.98 1,700 0 0.1
03/12/2015
15.98
 3,200 16.19 16.19 15.98 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |