CTCP Bao bì và In Nông nghiệp (inn)

53
-1
(-1.85%)
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
(2024-08-19) 		0.10 0.19% 78,800 -200 -0.0
53.10
55.90
54
2 tháng
(2024-07-22) 		-1.90 -3.40% 138,800 -9,800 -0.5
51.50
55.90
54
3 tháng
(2024-06-20) 		2 3.85% 198,500 -9,760 -0.5
51.30
55.90
54
6 tháng
(2024-03-22) 		6.80 14.41% 509,471 540 0.0
45.10
55.90
54
12 tháng
(2023-09-25) 		13.08 31.98% 1,268,792 -169,500 -8.3
39.01
55.90
54
24 tháng
(2022-09-29) 		13.81 34.35% 4,120,432 -227,767 -10.5
33.02
55.90
54
36 tháng
(2021-10-04) 		21.84 67.93% 9,257,822 -478,927 -20.6
32.16
55.90
54
60 tháng
(2019-10-15) 		29.36 119.19% 17,380,608 -1,238,187 -43.8
17.15
55.90
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
34.07
 6,400 34.07 34.07 33.30 0 0 0
06/07/2023
34.07
 21,500 33.78 34.07 33.30 0 0 0
05/07/2023
33.78
 13,200 33.59 33.88 33.78 0 0 0
04/07/2023
33.59
 5,300 33.59 33.68 32.64 0 0 0
03/07/2023
33.59
 4,700 33.59 33.59 33.30 0 0 0
30/06/2023
33.59
 0 33.59 33.59 33.59 0 0 0
29/06/2023
33.59
 400 33.11 33.59 33.59 0 0 0
28/06/2023
33.11
 11,600 33.02 33.11 33.02 0 10,000 -0.3
27/06/2023
33.02
 17,400 33.78 33.78 32.45 0 0 0
26/06/2023
33.78
 1,900 33.97 33.97 33.78 0 0 0
23/06/2023
33.97
 2,700 33.78 33.97 33.40 0 0 0
22/06/2023
33.78
 1,600 33.30 34.26 33.78 0 0 0
21/06/2023
33.30
 20,300 33.30 34.26 33.30 0 0 0
20/06/2023
33.30
 159,180 33.68 33.68 33.30 0 0 0
19/06/2023
33.68
 22,200 33.88 33.88 32.35 0 0 0
16/06/2023
33.88
 3,120 33.97 33.97 33.40 0 0 0
15/06/2023
33.97
 15,500 34.07 34.07 33.30 0 0 0
14/06/2023
34.07
 7,100 34.07 34.26 33.78 0 0 0
13/06/2023
34.07
 700 33.97 34.26 33.78 0 0 0
12/06/2023
33.97
 3,300 33.97 34.16 33.68 0 0 0
09/06/2023
33.97
 0 33.97 33.97 33.97 0 0 0
08/06/2023
33.97
 11,400 33.97 34.26 33.68 0 0 0
07/06/2023
33.97
 2,500 33.97 34.07 33.49 0 0 0
06/06/2023
33.97
 8,700 34.26 34.26 33.59 0 0 0
05/06/2023
34.26
 7,800 34.26 34.26 33.78 0 0 0
02/06/2023
34.26
 34,733 34.07 34.26 33.30 0 0 0
01/06/2023
34.07
 9,600 34.45 34.45 33.30 0 0 0
31/05/2023
34.45
 25,800 34.45 34.45 33.30 0 0 0
30/05/2023
34.45
 4,200 34.54 34.54 34.45 0 0 0
29/05/2023
34.54
 6,200 34.64 34.64 33.78 0 0 0
26/05/2023
34.64
 5,033 34.73 34.73 33.78 0 0 0
25/05/2023
34.73
 6,420 34.73 34.73 34.07 0 0 0
24/05/2023
34.73
 900 35.11 35.11 34.73 0 0 0
23/05/2023
35.11
 7,220 35.11 35.21 34.73 0 0 0
22/05/2023
35.11
 9,800 35.21 35.21 35.02 0 0 0
19/05/2023
35.21
 700 35.21 35.21 34.35 0 0 0
18/05/2023
35.21
 891,600 35.49 35.49 35.21 0 0 0
17/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2023
35.49
 2,001 35.59 36.06 35.30 0 0 0
16/05/2023
35.59
 9,204 35.95 35.95 35.23 0 0 0
15/05/2023
35.95
 13,300 35.59 36.04 34.50 0 0 0
12/05/2023
35.59
 3,800 35.14 36.04 33.87 0 0 0
11/05/2023
35.14
 2,200 35.95 36.40 34.77 0 0 0
10/05/2023
35.95
 150 35.14 35.95 35.95 0 0 0
09/05/2023
35.14
 550 34.59 36.22 34.50 0 0 0
08/05/2023
34.59
 3,544 34.32 35.23 34.32 0 0 0
05/05/2023
34.32
 1,500 34.32 34.32 33.87 0 0 0
04/05/2023
34.32
 350 34.32 35.14 33.87 0 0 0
28/04/2023
34.32
 3,500 34.14 34.96 33.60 0 0 0
27/04/2023
34.14
 2,300 35.41 35.41 33.60 0 0 0
26/04/2023
35.41
 300 34.23 35.59 34.32 0 0 0
25/04/2023
34.23
 0 34.23 34.23 34.23 0 0 0
24/04/2023
34.23
 9,900 34.59 34.77 33.78 0 0 0
21/04/2023
34.59
 200 34.32 34.68 34.59 0 0 0
20/04/2023
34.32
 1,300 34.14 34.32 34.14 0 500 -0.0
19/04/2023
34.14
 6,400 34.14 34.14 33.60 0 0 0
18/04/2023
34.14
 4,700 34.14 34.14 33.96 0 0 0
17/04/2023
34.14
 2,300 34.23 34.23 34.14 0 500 -0.0
14/04/2023
34.23
 4,243 34.14 34.23 33.87 0 500 -0.0
13/04/2023
34.14
 5,500 34.32 34.32 33.87 0 0 0
12/04/2023
34.32
 2,313 33.96 34.32 33.96 0 1,500 -0.1
11/04/2023
33.96
 19,800 34.32 34.32 33.78 0 0 0
10/04/2023
34.32
 10,500 34.50 34.50 34.32 0 0 0
07/04/2023
34.50
 8,367 34.32 34.77 33.87 0 167 -0.0
06/04/2023
34.32
 501 34.23 34.32 33.78 0 0 0
05/04/2023
34.23
 5,631 34.14 34.23 33.87 0 0 0
04/04/2023
34.14
 2,500 34.68 34.68 34.14 0 0 0
03/04/2023
34.68
 32,800 34.77 34.77 33.78 0 4,100 -0.2
31/03/2023
34.77
 6,209 35.14 35.14 33.78 100 6,100 -0.2
30/03/2023
35.14
 100 33.78 35.14 35.14 0 0 0
29/03/2023
33.78
 8,200 34.96 34.96 33.69 0 6,300 -0.2
28/03/2023
34.96
 8,700 34.77 35.95 33.87 100 8,300 -0.3
27/03/2023
34.77
 800 34.77 35.23 34.68 0 100 -0.0
24/03/2023
34.77
 1,300 33.87 35.14 34.41 0 0 0
23/03/2023
33.87
 1,700 34.32 34.41 33.87 0 0 0
22/03/2023
34.32
 46 34.32 34.32 34.32 0 0 0
21/03/2023
34.32
 10,301 34.32 35.14 34.32 0 0 0
20/03/2023
34.32
 12,599 35.14 35.14 33.60 0 0 0
17/03/2023
35.14
 300 36.85 36.85 34.23 0 0 0
16/03/2023
36.85
 52,300 35.50 37.12 32.52 0 0 0
15/03/2023
35.50
 5,000 36.04 36.04 35.50 0 5,000 -0.2
14/03/2023
36.04
 2,701 37.76 37.76 35.95 0 0 0
13/03/2023
37.76
 0 37.76 37.76 37.76 0 0 0
10/03/2023
37.76
 100 36.94 37.76 37.76 0 0 0
09/03/2023
36.94
 2,000 36.13 37.94 35.86 0 0 0
08/03/2023
36.13
 8,100 36.22 36.22 35.68 0 2,500 -0.1
07/03/2023
36.22
 2,300 36.13 36.22 36.13 0 0 0
06/03/2023
36.13
 2,900 35.14 38.57 36.13 0 100 -0.0
03/03/2023
35.14
 10,800 36.40 36.40 35.14 0 6,000 -0.2
02/03/2023
36.40
 100 34.77 36.40 36.40 0 0 0
01/03/2023
34.77
 4,500 35.23 35.23 34.77 0 0 0
28/02/2023
35.23
 0 35.23 35.23 35.23 0 0 0
27/02/2023
35.23
 0 35.23 35.23 35.23 0 0 0
24/02/2023
35.23
 2,500 35.41 35.41 34.50 0 0 0
23/02/2023
35.41
 2,100 35.23 35.41 34.59 0 0 0
22/02/2023
35.23
 17,000 34.96 35.68 34.96 0 0 0
21/02/2023
34.96
 800 35.41 35.68 34.96 0 0 0
20/02/2023
35.41
 5,984 34.96 35.41 34.96 0 0 0
17/02/2023
34.96
 3,500 35.14 35.50 34.87 0 0 0
16/02/2023
35.14
 4,900 35.50 35.50 34.41 0 0 0
15/02/2023
35.50
 0 35.50 35.50 35.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |