CTCP Bao bì và In Nông nghiệp (inn)

50.70
-0.30
(-0.59%)
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
(2024-04-19) 		5.41 11.94% 85,200 100 -0.0
45.29
51.29
50.70
2 tháng
(2024-03-19) 		3.12 6.56% 245,172 -700 -0.0
45.10
51.29
50.70
3 tháng
(2024-02-19) 		3.60 7.64% 512,216 -120,680 -6.0
45.10
51.29
50.70
6 tháng
(2023-11-20) 		11.69 29.96% 833,802 -185,040 -9.0
39.01
51.29
50.70
12 tháng
(2023-05-24) 		15.97 45.98% 2,232,778 -184,180 -8.9
33.02
51.29
50.70
24 tháng
(2022-05-30) 		8.25 19.43% 4,696,776 -221,967 -10.6
33.02
51.29
50.70
36 tháng
(2021-06-03) 		27.58 119.31% 11,015,870 -566,228 -23.9
23.12
51.97
50.70
60 tháng
(2019-06-14) 		24.12 90.73% 18,076,450 -1,539,487 -54.3
17.15
51.97
50.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
50.70
-0.30
 300 51 51 50.70 0 0 0
#2 16/05/2024
51
1.90
 5,200 51.60 51.60 49.10 100 0 0.0
#3 15/05/2024
49.10
-0.38
 4,600 49.58 49.67 49.10 0 0 0
#4 14/05/2024
49.48
-0.67
 3,100 52.34 52.34 49.48 0 0 0
#5 13/05/2024
50.15
-0.19
 6,900 50.34 50.34 47.67 0 0 0
#6 10/05/2024
50.34
0.10
 11,500 50.34 50.34 49.96 0 0 0
#7 09/05/2024
50.24
0
 1,200 50.24 50.24 50.24 0 200 -0.0
#8 08/05/2024
50.24
0
 5,500 50.24 50.43 50.24 0 0 0
#9 07/05/2024
50.24
0
 18,600 49.96 50.24 49.96 0 0 0
#10 06/05/2024
50.24
0.19
 5,400 52.24 52.24 48.72 200 0 0
#11 03/05/2024
50.05
0.29
 5,500 50.34 50.34 49.48 0 0 0
#12 02/05/2024
49.77
-0.19
 600 49.96 49.96 49.77 0 0 0
#13 26/04/2024
49.96
0
 2,500 49.96 49.96 49.86 0 0 0
#14 25/04/2024
49.96
-1.33
 2,800 47.58 49.96 47.10 0 0 0
#15 24/04/2024
51.29
4.47
 400 46.82 51.29 46.82 0 0 0
#16 23/04/2024
46.82
0.29
 3,100 46.53 47.10 45.67 0 0 0
#17 22/04/2024
46.53
1.24
 2,100 45.67 46.53 45.67 0 0 0
#18 19/04/2024
45.29
-0.67
 5,900 45.86 45.96 45.29 0 0 0
#19 17/04/2024
45.96
0.86
 2,900 46.34 46.34 45.39 0 0 0
#20 16/04/2024
45.10
-0.95
 13,200 46.05 46.53 42.82 100 0 0.0
#21 15/04/2024
46.05
-0.38
 23,600 46.44 46.72 46.05 0 0 0
#22 12/04/2024
46.44
-0.57
 1,900 46.72 46.72 46.44 0 0 0
#23 11/04/2024
47.01
0.29
 2,900 46.63 47.01 46.63 0 0 0
#24 10/04/2024
46.72
-0.38
 1,700 47.39 47.48 46.72 0 0 0
#25 09/04/2024
47.10
0
 7,600 47.10 47.10 47.10 0 0 0
#26 08/04/2024
47.10
0.10
 15,900 46.63 47.10 46.53 0 0 0
#27 05/04/2024
47.01
0
 1,800 47.96 47.96 46.63 0 0 0
#28 04/04/2024
47.01
-0.10
 1,400 46.63 47.01 46.63 0 0 0
#29 03/04/2024
47.10
0
 3,100 46.72 47.10 46.63 0 0 0
#30 02/04/2024
47.10
0.10
 9,700 46.72 47.10 46.63 0 0 0
#31 01/04/2024
47.01
-0.57
 29,200 47.10 47.10 46.15 0 900 -0.0
#32 29/03/2024
47.58
0.10
 4,166 47.20 47.58 47.10 0 0 0
#33 28/03/2024
47.48
-0.10
 4,603 47.10 47.48 47.10 0 0 0
#34 27/03/2024
47.58
0
 4,200 47.58 47.58 47.10 0 0 0
#35 26/03/2024
47.58
0
 501 47.29 47.58 47.29 0 0 0
#36 25/03/2024
47.58
0.38
 4,900 47.20 47.58 47.10 0 0 0
#37 22/03/2024
47.20
0.10
 7,401 47.20 48.43 47.10 0 0 0
#38 21/03/2024
47.10
-0.19
 15,501 47.39 47.39 47.10 0 0 0
#39 20/03/2024
47.29
-0.29
 1,300 47.58 47.58 47.29 0 0 0
#40 19/03/2024
47.58
-0.67
 2,500 48.24 48.24 47.20 0 0 0
#41 18/03/2024
48.24
-0.19
 6,000 48.53 48.72 47.58 0 0 0
#42 15/03/2024
48.43
-0.10
 1,500 48.53 49.29 48.43 0 0 0
#43 14/03/2024
48.53
0.95
 15,301 48.05 49.00 47.58 100 0 0.0
#44 13/03/2024
47.58
0.10
 7,930 47.58 48.05 47.29 0 0 0
#45 12/03/2024
47.48
-0.10
 4,500 47.58 47.58 47.39 0 0 0
#46 11/03/2024
47.58
0
 12,401 48.05 48.53 46.82 0 0 0
#47 08/03/2024
47.58
0.48
 10,901 47.20 47.67 47.10 100 0 0.0
#48 07/03/2024
47.10
0.29
 5,760 46.63 47.58 46.63 301,240 301,300 -0.0
#49 06/03/2024
46.82
-0.76
 6,100 47.10 47.39 46.72 0 100 -0.0
#50 05/03/2024
47.58
0
 2,341 47.58 47.58 47.10 0 0 0
#51 04/03/2024
47.58
0.48
 9,517 47.58 48.05 47.58 229,500 229,500 0
#52 01/03/2024
47.10
0.48
 5,102 46.63 47.10 46.63 0 0 0
#53 29/02/2024
46.63
0
 2,000 46.15 46.91 46.15 0 0 0
#54 28/02/2024
46.63
0
 4,600 46.15 46.63 46.15 0 0 0
#55 27/02/2024
46.63
0.19
 10,100 45.67 46.63 45.67 0 0 0
#56 26/02/2024
46.44
0.38
 902 46.34 46.44 46.34 0 0 0
#57 23/02/2024
46.05
-0.10
 6,500 46.25 47.29 46.05 100 0 0.0
#58 22/02/2024
46.15
-0.38
 5,727 46.53 46.53 46.15 0 620 -0.0
#59 21/02/2024
46.53
0
 20,702 46.25 46.53 46.15 0 14,700 -0.7
#60 20/02/2024
46.53
-0.57
 25,610 47.10 47.10 46.25 0 25,100 -1.2
#61 19/02/2024
47.10
0.19
 103,550 46.63 47.58 46.63 400 80,100 -3.9
#62 16/02/2024
46.91
0
 12,501 46.63 46.91 46.63 0 10,000 -0.5
#63 15/02/2024
46.91
1.52
 16,417 44.72 46.91 44.72 0 10,000 -0.5
#64 07/02/2024
45.39
0.10
 6,260 45.96 45.96 44.72 0 100 -0.0
#65 06/02/2024
45.29
0
 7,909 45.20 45.29 45.20 0 0 0
#66 05/02/2024
45.29
0
 17,820 44.53 45.29 44.53 0 17,000 -0.8
#67 02/02/2024
45.29
-0.19
 6,105 45.48 45.48 44.82 0 0 0
#68 01/02/2024
45.48
0
 1,727 46.34 46.34 44.34 0 500 -0.0
#69 31/01/2024
45.48
-0.10
 6,900 44.72 45.48 42.34 0 5,000 -0.2
#70 30/01/2024
45.58
0
 9,500 45.67 45.67 43.30 0 3,000 -0.1
#71 29/01/2024
45.58
0.57
 14,010 44.53 46.63 44.53 100 7,000 -0.3
#72 26/01/2024
45.01
0.86
 5,700 45.20 45.20 44.25 0 5,000 -0.2
#73 25/01/2024
44.15
-0.29
 2,212 44.72 44.72 44.06 0 0 0
#74 24/01/2024
44.44
-0.67
 2,350 44.72 45.20 44.25 0 0 0
#75 23/01/2024
45.10
0
 50 45.10 45.10 45.10 0 0 0
#76 22/01/2024
45.10
0
 81 45.10 45.10 45.10 0 0 0
#77 19/01/2024
45.10
0
 0 45.10 45.10 45.10 0 0 0
#78 18/01/2024
45.10
-0.10
 5,651 42.82 45.10 42.82 300 0 0.0
#79 17/01/2024
45.20
0.29
 5,900 45.86 45.86 45.01 0 5,000 -0.2
#80 16/01/2024
44.91
0.10
 2,580 46.05 46.15 44.91 0 0 0
#81 15/01/2024
44.82
-0.76
 1,600 45.58 45.67 44.82 0 0 0
#82 12/01/2024
45.58
0.38
 4,000 46.05 46.05 44.72 0 0 0
#83 11/01/2024
45.20
-0.67
 1,900 46.05 46.05 45.20 0 0 0
#84 10/01/2024
45.86
1.14
 1,100 45.48 46.05 45.48 0 0 0
#85 09/01/2024
44.72
0
 4,930 44.72 45.58 44.25 0 0 0
#86 08/01/2024
44.72
-0.67
 2,500 46.34 46.34 44.72 0 0 0
#87 05/01/2024
45.39
0
 11,008 46.91 46.91 44.25 0 0 0
#88 04/01/2024
45.39
-0.10
 7,400 46.05 46.05 44.82 0 0 0
#89 03/01/2024
45.48
1.71
 11,300 43.68 45.48 43.68 0 0 0
#90 02/01/2024
43.77
1.24
 19,100 43.01 43.77 43.01 0 0 0
#91 29/12/2023
42.53
0.19
 13,000 42.82 42.91 42.34 0 0 0
#92 28/12/2023
42.34
0.48
 8,700 42.34 43.01 42.06 0 0 0
#93 27/12/2023
41.87
0
 8,000 41.87 41.87 41.87 0 0 0
#94 26/12/2023
41.87
-0.95
 3,030 43.20 43.20 41.87 0 0 0
#95 25/12/2023
42.82
1.62
 6,900 41.77 42.82 41.39 0 0 0
#96 22/12/2023
41.20
-0.86
 1,200 42.72 42.72 41.20 0 0 0
#97 21/12/2023
42.06
0.38
 400 43.58 43.58 41.20 0 0 0
#98 20/12/2023
41.68
0.67
 4,300 41.77 42.82 41.68 0 0 0
#99 19/12/2023
41.01
0
 5,863 41.77 41.96 41.01 0 0 0
#100 18/12/2023
41.01
-1.14
 700 42.25 42.25 41.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |