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)
07/07/2021
27.55
 23,900 27.20 27.55 26.33 2,100 0 0.1
06/07/2021
27.20
 91,100 26.94 27.98 26.42 2,400 6,200 -0.1
05/07/2021
26.94
 39,500 26.94 27.03 26.59 0 0 0
02/07/2021
26.94
 18,900 26.94 27.29 26.42 0 0 0
01/07/2021
26.94
 26,100 26.25 26.94 26.16 0 0 0
30/06/2021
26.25
 39,600 26.51 26.86 25.81 0 17,100 -0.5
29/06/2021
26.51
 8,100 26.59 26.59 24.86 0 0 0
28/06/2021
26.59
 15,000 26.51 26.59 26.16 0 500 -0.0
25/06/2021
26.51
 19,400 26.07 26.51 26.07 0 0 0
24/06/2021
26.07
 13,100 26.07 26.94 25.64 0 0 0
23/06/2021
26.07
 28,000 27.20 27.20 26.07 5,000 0 0.2
22/06/2021
27.20
 53,700 27.20 27.29 26.94 2,000 0 0.1
21/06/2021
27.20
 136,086 25.38 27.90 25.38 4,500 13,800 -0.3
18/06/2021
25.38
 48,300 24.60 25.46 24.60 8,000 0 0.2
17/06/2021
24.60
 14,300 24.42 24.77 24.16 0 0 0
16/06/2021
24.42
 17,200 24.60 24.60 24.33 0 0 0
15/06/2021
24.60
 14,900 24.25 24.60 24.07 1,500 0 0.0
14/06/2021
24.25
 5,530 23.90 24.60 23.81 100 0 0.0
11/06/2021
23.90
 10,110 23.81 24.16 23.81 1,200 0 0.0
10/06/2021
23.81
 4,600 23.81 23.90 23.73 2,800 0 0.1
09/06/2021
23.81
 8,400 23.81 23.90 23.73 4,000 0 0.1
08/06/2021
23.81
 19,100 23.81 24.25 23.81 8,000 0 0.2
07/06/2021
23.81
 20,300 23.29 24.60 23.29 3,100 0 0.1
04/06/2021
23.29
 8,919 23.12 23.29 23.12 2,019 0 0.1
03/06/2021
23.12
 33,500 22.60 23.20 22.60 4,400 0 0.1
02/06/2021
22.60
 41,700 22.25 22.68 22.16 0 0 0
01/06/2021
22.25
 40,600 22.51 22.60 22.08 0 0 0
31/05/2021
22.51
 45,201 22.60 23.29 22.34 3,001 0 0.1
28/05/2021
22.60
 49,900 22.77 22.77 22.34 18,000 0 0.5
27/05/2021
22.77
 18,600 22.94 23.12 22.77 4,000 0 0.1
26/05/2021
22.94
 17,600 23.03 23.03 22.68 3,000 0 0.1
25/05/2021
23.03
 28,900 23.20 23.20 22.94 5,000 0 0.1
24/05/2021
23.20
 15,031 23.29 23.38 23.12 2,000 0 0.1
21/05/2021
23.29
 15,200 23.29 23.47 23.12 3,000 0 0.1
20/05/2021
23.29
 15,400 23.64 24.33 23.29 3,000 0 0.1
19/05/2021
23.64
 23,400 23.90 23.90 23.47 6,000 0 0.2
18/05/2021
23.90
 16,606 23.81 24.33 23.81 0 0 0
17/05/2021
23.81
 20,000 24.16 24.33 23.81 0 0 0
14/05/2021
24.16
 17,900 24.60 24.60 24.16 5,000 0 0.1
13/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
13/05/2021
24.60
 14,600 24.60 25.20 24.33 0 0 0
12/05/2021
24.60
 20,200 24.51 24.68 24.35 0 0 0
11/05/2021
24.51
 28,500 24.19 24.76 24.19 0 0 0
10/05/2021
24.19
 9,600 24.27 24.27 24.19 0 0 0
07/05/2021
24.27
 9,400 24.35 24.35 24.03 0 1,000 -0.0
06/05/2021
24.35
 13,560 24.19 24.35 24.19 0 0 0
05/05/2021
24.19
 23,100 24.03 24.27 23.86 300 0 0.0
04/05/2021
24.03
 26,800 24.35 24.35 23.62 0 0 0
29/04/2021
24.35
 12,100 24.35 24.35 23.86 0 0 0
28/04/2021
24.35
 14,100 24.35 24.51 24.03 0 0 0
27/04/2021
24.35
 13,100 24.43 24.76 24.27 0 2,000 -0.1
26/04/2021
24.43
 16,000 24.68 24.68 24.19 1,100 0 0.0
23/04/2021
24.68
 18,200 24.35 24.68 24.35 0 0 0
22/04/2021
24.35
 29,400 24.84 24.84 24.11 13,000 0 0.4
20/04/2021
24.84
 4,001 25.16 25.16 24.60 0 0 0
19/04/2021
25.16
 49,300 25.24 25.24 24.60 5,000 0 0.2
16/04/2021
25.24
 14,760 25.24 25.33 24.84 3,000 0 0.1
15/04/2021
25.24
 14,300 25.57 25.57 25.24 0 0 0
14/04/2021
25.57
 14,500 25.33 25.73 24.84 0 0 0
13/04/2021
25.33
 10,000 25.73 25.98 25.16 0 0 0
12/04/2021
25.73
 5,400 25.98 25.98 25.65 0 0 0
09/04/2021
25.98
 5,846 25.98 25.98 25.81 0 0 0
08/04/2021
25.98
 28,800 25.65 25.98 25.57 0 0 0
07/04/2021
25.65
 12,432 25.65 25.81 25.57 0 0 0
06/04/2021
25.65
 20,700 25.16 25.65 25.16 0 0 0
05/04/2021
25.16
 15,605 24.35 25.16 24.35 0 0 0
02/04/2021
24.35
 9,500 24.35 24.35 24.19 0 0 0
01/04/2021
24.35
 15,460 24.35 24.35 24.19 0 0 0
31/03/2021
24.35
 5,200 24.35 24.68 24.35 0 0 0
30/03/2021
24.35
 8,317 24.35 24.68 24.19 0 0 0
29/03/2021
24.35
 4,800 24.03 24.76 23.70 0 0 0
26/03/2021
24.03
 21,300 24.35 24.35 23.54 0 0 0
25/03/2021
24.35
 66,300 24.76 24.76 24.19 0 0 0
24/03/2021
24.76
 13,590 24.35 24.76 24.11 0 0 0
23/03/2021
24.35
 57,318 24.84 25.08 24.27 24,700 0 0.7
22/03/2021
24.84
 108,700 24.92 24.92 24.35 30,100 60 0.9
19/03/2021
24.92
 63,500 25.08 25.08 24.68 36,600 0 1.1
18/03/2021
25.08
 7,620 24.92 25.08 24.84 400 0 0.0
17/03/2021
24.92
 4,427 24.92 24.92 24.76 2,200 1,000 0.0
16/03/2021
24.92
 20,200 24.92 24.92 24.68 6,000 0 0.2
15/03/2021
24.92
 35,700 24.76 24.92 24.68 7,800 0 0.2
12/03/2021
24.76
 36,100 25.57 25.57 24.76 4,000 0 0.1
11/03/2021
25.57
 42,200 25.00 25.57 24.84 3,000 15,800 -0.4
10/03/2021
25.00
 67,280 25.89 25.89 25.00 0 1,080 -0.0
09/03/2021
25.89
 19,100 25.98 25.98 25.00 0 0 0
08/03/2021
25.98
 24,350 25.98 26.06 25.57 4,000 7,100 -0.1
05/03/2021
25.98
 249,900 27.60 28.41 24.84 700 245,200 -7.5
04/03/2021
27.60
 347,500 25.98 28.41 25.00 14,400 327,400 -9.7
03/03/2021
25.98
 31,200 25.98 26.30 25.33 700 27,500 -0.8
02/03/2021
25.98
 10,400 25.98 27.52 25.57 300 6,100 -0.2
01/03/2021
25.98
 73,000 25.57 27.60 25.57 2,600 70,000 -2.1
26/02/2021
25.57
 16,700 25.89 25.89 25.57 100 11,300 -0.4
25/02/2021
25.89
 72,500 25.89 26.30 25.57 600 27,000 -0.8
24/02/2021
25.89
 6,000 25.89 26.71 25.65 600 0 0.0
23/02/2021
25.89
 5,000 26.38 26.38 25.89 0 0 0
22/02/2021
26.38
 25,568 26.38 26.38 25.16 200 5,000 -0.2
19/02/2021
26.38
 10,400 25.98 26.79 25.57 300 4,900 -0.1
18/02/2021
25.98
 2,000 25.89 26.30 25.81 100 100 0
17/02/2021
25.89
 10,410 25.89 26.79 25.16 100 4,900 -0.2
09/02/2021
25.89
 1,100 25.57 28.00 25.57 1,000 100 0.0
08/02/2021
25.57
 2,938 25.98 26.62 24.35 1,100 900 0.0

Chính sách bảo mật | Điều khoản sử dụng |