Agriculture Printing and Packaging JSC (HNX:INN)
Vietnam
· Delayed Price · Currency is VND 42,700
+200 (0.47%)
At close: Dec 5, 2025
HNX:INN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42,000.00 | 42,800.00 | 42,000.00 | 42,700.00 | 42,700.00 | 0.47% | 449 |
| Dec 4, 2025 | 42,100.00 | 42,500.00 | 42,100.00 | 42,500.00 | 42,500.00 | 0.47% | 1,100 |
| Dec 3, 2025 | 42,900.00 | 42,900.00 | 41,600.00 | 42,300.00 | 42,300.00 | 0.48% | 550 |
| Dec 2, 2025 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 0.24% | 200 |
| Dec 1, 2025 | 42,700.00 | 42,700.00 | 42,000.00 | 42,000.00 | 42,000.00 | -1.64% | 9,500 |
| Nov 28, 2025 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 0.71% | 100 |
| Nov 27, 2025 | 42,900.00 | 42,900.00 | 42,400.00 | 42,400.00 | 42,400.00 | 0.24% | 452 |
| Nov 26, 2025 | 42,500.00 | 42,500.00 | 41,700.00 | 42,300.00 | 42,300.00 | -0.24% | 2,300 |
| Nov 25, 2025 | 42,000.00 | 42,400.00 | 41,900.00 | 42,400.00 | 42,400.00 | 0.71% | 1,200 |
| Nov 24, 2025 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 0.24% | 5,001 |
| Nov 21, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | -0.71% | 1,202 |
| Nov 20, 2025 | 42,100.00 | 42,300.00 | 42,100.00 | 42,300.00 | 42,300.00 | -0.70% | 3,261 |
| Nov 19, 2025 | 42,100.00 | 42,600.00 | 42,100.00 | 42,600.00 | 42,600.00 | 0.71% | 1,815 |
| Nov 18, 2025 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | -1.63% | 2,375 |
| Nov 17, 2025 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | - | 101 |
| Nov 14, 2025 | 43,000.00 | 43,500.00 | 42,000.00 | 43,000.00 | 43,000.00 | -1.38% | 4,001 |
| Nov 12, 2025 | 42,800.00 | 43,600.00 | 42,500.00 | 43,600.00 | 43,600.00 | 3.07% | 1,600 |
| Nov 11, 2025 | 44,100.00 | 44,100.00 | 42,300.00 | 42,300.00 | 42,300.00 | -2.53% | 1,601 |
| Nov 10, 2025 | 43,000.00 | 43,400.00 | 43,000.00 | 43,400.00 | 43,400.00 | -1.36% | 33,401 |
| Nov 7, 2025 | 44,000.00 | 44,000.00 | 42,100.00 | 44,000.00 | 44,000.00 | 1.15% | 350 |
| Nov 6, 2025 | 43,000.00 | 43,500.00 | 43,000.00 | 43,500.00 | 43,500.00 | -1.58% | 706 |
| Nov 5, 2025 | 44,400.00 | 44,400.00 | 40,100.00 | 44,200.00 | 44,200.00 | 0.23% | 2,237 |
| Nov 4, 2025 | 42,900.00 | 44,100.00 | 41,100.00 | 44,100.00 | 44,100.00 | -0.68% | 9,953 |
| Nov 3, 2025 | 44,000.00 | 44,600.00 | 43,300.00 | 44,400.00 | 44,400.00 | - | 5,400 |
| Oct 31, 2025 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | 0.23% | 102 |
| Oct 30, 2025 | 44,000.00 | 44,300.00 | 44,000.00 | 44,300.00 | 44,300.00 | -0.23% | 8,101 |
| Oct 29, 2025 | 44,000.00 | 44,900.00 | 42,600.00 | 44,400.00 | 44,400.00 | - | 10,002 |
| Oct 28, 2025 | 42,200.00 | 44,500.00 | 42,200.00 | 44,400.00 | 44,400.00 | -1.33% | 411 |
| Oct 24, 2025 | 44,500.00 | 45,100.00 | 42,000.00 | 45,000.00 | 45,000.00 | 1.58% | 5,600 |
| Oct 23, 2025 | 44,800.00 | 44,800.00 | 41,500.00 | 44,300.00 | 44,300.00 | -0.23% | 701 |
| Oct 22, 2025 | 42,100.00 | 44,400.00 | 42,000.00 | 44,400.00 | 44,400.00 | -0.22% | 3,915 |
| Oct 20, 2025 | 44,500.00 | 44,500.00 | 41,500.00 | 44,500.00 | 44,500.00 | -1.11% | 4,300 |
| Oct 17, 2025 | 42,100.00 | 45,000.00 | 42,100.00 | 45,000.00 | 45,000.00 | 0.90% | 1,220 |
| Oct 16, 2025 | 44,000.00 | 44,600.00 | 44,000.00 | 44,600.00 | 44,600.00 | - | 5,200 |
| Oct 15, 2025 | 44,500.00 | 44,600.00 | 44,500.00 | 44,600.00 | 44,600.00 | -0.89% | 501 |
| Oct 14, 2025 | 45,500.00 | 45,500.00 | 44,000.00 | 45,000.00 | 45,000.00 | - | 2,000 |
| Oct 13, 2025 | 45,100.00 | 45,200.00 | 45,000.00 | 45,000.00 | 45,000.00 | -0.22% | 801 |
| Oct 10, 2025 | 43,100.00 | 45,100.00 | 43,100.00 | 45,100.00 | 45,100.00 | 1.35% | 203 |
| Oct 9, 2025 | 45,000.00 | 45,000.00 | 43,400.00 | 44,500.00 | 44,500.00 | 0.91% | 2,501 |
| Oct 8, 2025 | 44,000.00 | 44,100.00 | 44,000.00 | 44,100.00 | 44,100.00 | -8.13% | 2,701 |
| Oct 7, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 7.14% | 300 |
| Oct 6, 2025 | 42,000.00 | 45,000.00 | 42,000.00 | 44,800.00 | 44,800.00 | 1.36% | 2,505 |
| Oct 1, 2025 | 43,500.00 | 44,200.00 | 42,600.00 | 44,200.00 | 44,200.00 | -0.45% | 1,450 |
| Sep 30, 2025 | 42,000.00 | 44,700.00 | 42,000.00 | 44,400.00 | 44,400.00 | -0.89% | 338 |
| Sep 29, 2025 | 43,200.00 | 44,800.00 | 43,200.00 | 44,800.00 | 44,800.00 | -0.22% | 716 |
| Sep 26, 2025 | 40,200.00 | 47,300.00 | 40,200.00 | 44,900.00 | 44,900.00 | 2.51% | 1,421 |
| Sep 25, 2025 | 45,200.00 | 45,500.00 | 43,800.00 | 43,800.00 | 43,800.00 | -1.94% | 12,302 |
| Sep 24, 2025 | 44,333.33 | 44,666.67 | 43,466.67 | 44,666.67 | 44,666.67 | 0.60% | 19,515 |
| Sep 23, 2025 | 44,666.67 | 44,933.33 | 44,400.00 | 44,400.00 | 44,400.00 | - | 58,212 |
| Sep 22, 2025 | 45,000.00 | 45,200.00 | 44,400.00 | 44,400.00 | 44,400.00 | -0.75% | 18,151 |
| Sep 19, 2025 | 48,000.00 | 48,000.00 | 44,000.00 | 44,733.33 | 44,733.33 | -2.61% | 6,003 |
| Sep 18, 2025 | 44,000.00 | 45,933.33 | 44,000.00 | 45,933.33 | 45,933.33 | 4.39% | 32,811 |
| Sep 17, 2025 | 43,333.33 | 44,000.00 | 42,800.00 | 44,000.00 | 44,000.00 | 4.27% | 21,622 |
| Sep 16, 2025 | 42,666.67 | 42,666.67 | 42,200.00 | 42,200.00 | 42,200.00 | -0.31% | 20,415 |
| Sep 15, 2025 | 42,000.00 | 42,666.67 | 41,933.33 | 42,333.33 | 42,333.33 | 2.92% | 20,100 |
| Sep 12, 2025 | 41,333.33 | 41,333.33 | 40,733.33 | 41,133.33 | 41,133.33 | 0.49% | 1,072 |
| Sep 11, 2025 | 40,600.00 | 41,000.00 | 40,533.33 | 40,933.33 | 40,933.33 | -0.81% | 2,400 |
| Sep 10, 2025 | 40,333.33 | 41,266.67 | 40,333.33 | 41,266.67 | 41,266.67 | 3.51% | 15,975 |
| Sep 9, 2025 | 39,800.00 | 39,866.67 | 39,800.00 | 39,866.67 | 39,866.67 | -2.61% | 2,700 |
| Sep 8, 2025 | 40,933.33 | 40,933.33 | 40,933.33 | 40,933.33 | 40,933.33 | 3.19% | 150 |
| Sep 5, 2025 | 41,200.00 | 41,200.00 | 39,666.67 | 39,666.67 | 39,666.67 | 0.85% | 2,110 |
| Sep 4, 2025 | 41,266.67 | 41,266.67 | 39,333.33 | 39,333.33 | 39,333.33 | 1.37% | 1,650 |
| Sep 3, 2025 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | -3.32% | 150 |
| Aug 28, 2025 | 40,133.33 | 40,133.33 | 40,133.33 | 40,133.33 | 40,133.33 | 0.17% | 150 |
| Aug 27, 2025 | 38,933.33 | 40,066.67 | 38,933.33 | 40,066.67 | 40,066.67 | 0.17% | 2,100 |
| Aug 26, 2025 | 38,800.00 | 40,000.00 | 38,800.00 | 40,000.00 | 40,000.00 | 0.50% | 2,250 |
| Aug 25, 2025 | 39,933.33 | 39,933.33 | 39,800.00 | 39,800.00 | 39,800.00 | 0.34% | 2,100 |
| Aug 22, 2025 | 39,133.33 | 39,666.67 | 38,800.00 | 39,666.67 | 39,666.67 | 1.54% | 5,250 |
| Aug 21, 2025 | 38,800.00 | 39,933.33 | 38,800.00 | 39,066.67 | 39,066.67 | -1.51% | 4,863 |
| Aug 20, 2025 | 38,333.33 | 39,666.67 | 38,333.33 | 39,666.67 | 39,666.67 | 0.85% | 2,550 |
| Aug 19, 2025 | 39,066.67 | 39,333.33 | 38,933.33 | 39,333.33 | 39,333.33 | - | 2,700 |
| Aug 18, 2025 | 38,200.00 | 39,333.33 | 38,200.00 | 39,333.33 | 39,333.33 | 0.17% | 2,550 |
| Aug 15, 2025 | 39,133.33 | 39,533.33 | 39,133.33 | 39,266.67 | 39,266.67 | -0.17% | 4,800 |
| Aug 14, 2025 | 39,133.33 | 39,400.00 | 39,133.33 | 39,333.33 | 39,333.33 | 0.85% | 6,531 |
| Aug 13, 2025 | 38,800.00 | 39,000.00 | 38,800.00 | 39,000.00 | 39,000.00 | - | 3,300 |
| Aug 12, 2025 | 40,933.33 | 40,933.33 | 39,000.00 | 39,000.00 | 39,000.00 | -0.17% | 300 |
| Aug 11, 2025 | 38,666.67 | 40,400.00 | 38,666.67 | 39,066.67 | 39,066.67 | -3.30% | 83,100 |
| Aug 8, 2025 | 39,333.33 | 40,533.33 | 38,333.33 | 40,400.00 | 40,400.00 | 2.19% | 9,300 |
| Aug 7, 2025 | 39,333.33 | 39,533.33 | 39,133.33 | 39,533.33 | 39,533.33 | -5.57% | 9,750 |
| Aug 6, 2025 | 41,866.67 | 41,866.67 | 41,866.67 | 41,866.67 | 41,866.67 | 7.35% | 154 |
| Aug 5, 2025 | 40,933.33 | 40,933.33 | 38,666.67 | 39,000.00 | 39,000.00 | -0.85% | 2,257 |
| Aug 4, 2025 | 39,333.33 | 39,333.33 | 39,333.33 | 39,333.33 | 39,333.33 | -2.48% | 150 |
| Aug 1, 2025 | 40,333.33 | 40,333.33 | 40,333.33 | 40,333.33 | 40,333.33 | -3.04% | 150 |
| Jul 31, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 4.35% | 237 |
| Jul 30, 2025 | 38,666.67 | 41,866.67 | 38,000.00 | 39,866.67 | 39,866.67 | 3.10% | 2,100 |
| Jul 29, 2025 | 39,400.00 | 39,400.00 | 38,666.67 | 38,666.67 | 38,666.67 | -3.33% | 7,050 |
| Jul 28, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 450 |
| Jul 25, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | -3.85% | 7,593 |
| Jul 24, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 4.52% | 162 |
| Jul 23, 2025 | 41,000.00 | 41,000.00 | 39,800.00 | 39,800.00 | 39,800.00 | -5.39% | 1,650 |
| Jul 22, 2025 | 42,066.67 | 42,066.67 | 42,066.67 | 42,066.67 | 42,066.67 | 8.98% | 151 |
| Jul 21, 2025 | 38,666.67 | 38,666.67 | 38,600.00 | 38,600.00 | 38,600.00 | -7.80% | 6,600 |
| Jul 18, 2025 | 41,866.67 | 41,866.67 | 41,866.67 | 41,866.67 | 41,866.67 | 8.28% | 150 |
| Jul 17, 2025 | 39,333.33 | 39,333.33 | 38,666.67 | 38,666.67 | 38,666.67 | -1.69% | 10,800 |
| Jul 16, 2025 | 39,333.33 | 39,333.33 | 39,333.33 | 39,333.33 | 39,333.33 | -0.84% | 150 |
| Jul 15, 2025 | 37,466.67 | 39,666.67 | 37,333.33 | 39,666.67 | 39,666.67 | -3.72% | 6,600 |
| Jul 14, 2025 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 6.55% | 27,150 |
| Jul 11, 2025 | 38,666.67 | 38,666.67 | 38,666.67 | 38,666.67 | 38,666.67 | -1.53% | 2,550 |
| Jul 10, 2025 | 38,133.33 | 39,266.67 | 38,133.33 | 39,266.67 | 39,266.67 | -7.10% | 300 |
| Jul 7, 2025 | 42,266.67 | 42,266.67 | 35,600.00 | 42,266.67 | 42,266.67 | 9.88% | 6,753 |