CTCP Bao bì và In Nông nghiệp (inn)

53.90
-0.10
(-0.19%)
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% 75,200 -200 -0.0
53.50
55.90
53.90
2 tháng
(2024-07-18) 		-0.70 -1.28% 138,600 -9,800 -0.5
51.50
55.90
53.90
3 tháng
(2024-06-18) 		1.30 2.47% 195,900 -9,760 -0.5
51.30
55.90
53.90
6 tháng
(2024-03-20) 		6.71 14.18% 522,672 540 0.0
45.10
55.90
53.90
12 tháng
(2023-09-22) 		13.08 31.98% 1,308,192 -169,500 -8.3
39.01
55.90
53.90
24 tháng
(2022-09-27) 		14.17 35.57% 4,122,332 -227,967 -10.5
33.02
55.90
53.90
36 tháng
(2021-10-04) 		21.84 67.93% 9,254,222 -478,927 -20.6
32.16
55.90
53.90
60 tháng
(2019-10-14) 		28.54 112.10% 17,377,108 -1,238,087 -43.8
17.15
55.90
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
53.90
 400 53.90 53.90 53.90 0 0 0
13/09/2024
54
 1,100 55.70 55.70 51.80 0 0 0
12/09/2024
54
 1,100 56.20 56.20 53.50 0 0 0
11/09/2024
54
 400 52.10 54 52.10 0 0 0
10/09/2024
54
 12,400 53 54 53 100 0 0.0
09/09/2024
54
 12,300 54.90 54.90 53.20 0 0 0
06/09/2024
54
 1,500 53.10 54 53 0 0 0
05/09/2024
55.90
 200 56.40 56.40 55.90 0 0 0
04/09/2024
54.30
 0 54.30 54.30 54.30 0 0 0
30/08/2024
54.30
 0 54.30 54.30 54.30 0 0 0
29/08/2024
54.30
 2,300 53.80 54.30 53 0 100 -0.0
28/08/2024
54
 1,000 54 54 54 0 0 0
27/08/2024
53.50
 300 55.90 55.90 53.50 0 0 0
26/08/2024
53.50
 400 56.40 56.40 53.50 0 200 -0.0
23/08/2024
53.50
 300 53.50 54.40 53.50 0 0 0
22/08/2024
53.50
 4,500 53.50 53.50 53.20 0 0 0
21/08/2024
54
 2,000 54.10 54.10 54 0 0 0
20/08/2024
54.40
 5,200 53.90 55 53.90 0 0 0
19/08/2024
53.90
 30,200 54.90 54.90 53.10 0 0 0
16/08/2024
53.50
 1,300 52.50 53.50 52.50 0 0 0
15/08/2024
54
 3,000 53 54 51.10 0 100 -0.0
14/08/2024
54
 200 54.40 54.40 54 0 0 0
13/08/2024
54.50
 300 55.30 55.30 53 100 0 0.0
12/08/2024
54.60
 5,700 53.40 54.60 53.40 0 0 0
09/08/2024
53.40
 2,500 54.50 54.50 53 0 0 0
08/08/2024
53
 500 54.70 54.70 53 0 0 0
07/08/2024
53
 6,600 52.50 53 52.20 0 0 0
06/08/2024
54.40
 0 54.40 54.40 54.40 0 0 0
05/08/2024
54.40
 11,700 52.50 54.40 52 0 0 0
02/08/2024
54.60
 3,200 54.70 54.70 52 0 0 0
01/08/2024
53.90
 300 54.70 54.70 53 0 0 0
31/07/2024
53.50
 5,300 53.40 53.90 52.80 0 0 0
30/07/2024
53.40
 10,700 54.80 54.80 52 0 9,600 -0.5
29/07/2024
54.80
 100 54.80 54.80 54.80 0 0 0
26/07/2024
51.50
 5,600 51.90 51.90 51.50 0 0 0
25/07/2024
53
 100 53 53 53 0 0 0
24/07/2024
54.80
 100 54.80 54.80 54.80 0 0 0
23/07/2024
53.40
 1,700 52.90 53.40 52.70 0 0 0
22/07/2024
55.90
 1,100 52.50 55.90 52.50 0 0 0
19/07/2024
54.40
 3,100 51.60 54.40 51.50 0 0 0
18/07/2024
54.70
 300 51.10 54.70 51.10 0 0 0
17/07/2024
54.80
 0 54.80 54.80 54.80 0 0 0
16/07/2024
54.80
 2,100 52.50 54.80 52.50 0 0 0
15/07/2024
52.50
 300 52.90 52.90 52.50 0 0 0
12/07/2024
52.90
 7,600 52.50 52.90 52.10 100 0 0.0
11/07/2024
53.50
 0 53.50 53.50 53.50 0 2 -0.0
10/07/2024
53.50
 400 52 53.50 52 0 58 -0.0
09/07/2024
52
 3,500 52 52.50 52 100 0 0.0
08/07/2024
52
 21,200 52.10 52.30 52 0 100 -0.0
05/07/2024
52
 1,500 54.90 54.90 51.60 0 0 0
04/07/2024
52
 1,200 52 52.60 52 0 0 0
03/07/2024
52.60
 400 52.40 57.70 52.40 100 100 0
02/07/2024
53.80
 100 53.80 53.80 53.80 0 0 0
01/07/2024
51.30
 3,500 51.30 51.30 51.30 0 0 0
28/06/2024
52.30
 3,000 52.50 52.50 50.20 0 0 0
27/06/2024
52.50
 200 52.50 52.50 52.50 0 100 -0.0
26/06/2024
52.50
 1,900 52.50 52.50 52.50 0 0 0
25/06/2024
52.50
 400 52.60 52.60 52.50 0 0 0
24/06/2024
55.90
 5,800 52 55.90 52 100 0 0.0
21/06/2024
52.80
 3,000 50.30 52.80 50.30 0 0 0
20/06/2024
52
 200 51 52 51 0 0 0
19/06/2024
52.60
 700 50.40 52.60 50.40 0 0 0
18/06/2024
52.70
 300 50.90 52.70 50.90 0 0 0
17/06/2024
52.30
 2,200 52.90 52.90 51.20 0 0 0
14/06/2024
52.30
 2,800 52.50 52.50 51.30 0 200 -0.0
13/06/2024
52.80
 2,200 52 52.90 52 0 0 0
12/06/2024
52.80
 600 53.50 53.50 52.40 0 0 0
11/06/2024
52.90
 100 52.90 52.90 52.90 0 0 0
10/06/2024
52.30
 11,800 50.30 52.30 50.30 11,400 0 0.6
07/06/2024
51.80
 7,700 51.10 51.80 51.10 0 0 0
06/06/2024
51.70
 600 51.70 51.70 51.70 0 0 0
05/06/2024
52
 600 51.90 52.50 51.90 0 0 0
04/06/2024
51.90
 1,800 51.80 51.90 51.50 0 0 0
03/06/2024
51.80
 6,100 51.10 52 51.10 0 200 -0.0
31/05/2024
51.10
 2,200 51.50 51.50 51 0 0 0
30/05/2024
50.80
 3,900 50.40 51 50.40 0 0 0
29/05/2024
50.40
 1,600 50.70 50.70 50.40 0 100 -0.0
28/05/2024
50.70
 300 51 51 49.70 0 0 0
27/05/2024
51
 900 51.10 52.40 49.40 0 0 0
24/05/2024
51.10
 1,500 50.10 51.10 50.10 0 0 0
23/05/2024
50.10
 100 50.10 50.10 50.10 0 0 0
22/05/2024
50.10
 1,600 50.10 50.10 50.10 0 100 -0.0
21/05/2024
50.10
 1,100 50.90 50.90 50.10 0 0 0
20/05/2024
50.90
 34,400 50.70 50.90 50.50 300 100 0.0
17/05/2024
50.70
 300 51 51 50.70 0 0 0
16/05/2024: Cổ tức tiền mặt tỉ lệ: 25%
16/05/2024
51
 5,200 51.60 51.60 49.10 100 0 0.0
15/05/2024
49.10
 4,600 49.58 49.67 49.10 0 0 0
14/05/2024
49.48
 3,100 52.34 52.34 49.48 0 0 0
13/05/2024
50.15
 6,900 50.34 50.34 47.67 0 0 0
10/05/2024
50.34
 11,500 50.34 50.34 49.96 0 0 0
09/05/2024
50.24
 1,200 50.24 50.24 50.24 0 200 -0.0
08/05/2024
50.24
 5,500 50.24 50.43 50.24 0 0 0
07/05/2024
50.24
 18,600 49.96 50.24 49.96 0 0 0
06/05/2024
50.24
 5,400 52.24 52.24 48.72 200 0 0
03/05/2024
50.05
 5,500 50.34 50.34 49.48 0 0 0
02/05/2024
49.77
 600 49.96 49.96 49.77 0 0 0
26/04/2024
49.96
 2,500 49.96 49.96 49.86 0 0 0
25/04/2024
49.96
 2,800 47.58 49.96 47.10 0 0 0
24/04/2024
51.29
 400 46.82 51.29 46.82 0 0 0
23/04/2024
46.82
 3,100 46.53 47.10 45.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |