CTCP Giống cây trồng Miền Nam (ssc)

31.15
0.15
(0.48%)
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
(2025-12-29) 		-0.10 -0.32% 12,900 -700 -0.0
30.95
31.20
31.15
2 tháng
(2025-12-01) 		-1 -3.12% 15,700 -700 -0.0
30.95
32
31.15
3 tháng
(2025-10-30) 		0 0% 21,700 -1,700 -0.1
30.95
32
31.15
6 tháng
(2025-08-01) 		-2.65 -7.89% 50,700 -1,500 0.0
30.95
35
31.15
12 tháng
(2025-02-03) 		-2.09 -6.31% 108,400 -4,220 -0.0
28.64
35
31.15
24 tháng
(2024-02-15) 		2.44 8.56% 212,200 -3,840 -0.0
26.13
35.92
31.15
36 tháng
(2023-02-13) 		8.51 37.81% 434,000 -55,840 -1.8
21.39
35.92
31.15
60 tháng
(2021-02-23) 		-0.77 -2.42% 602,574 -39,180 -0.1
20.92
35.95
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2010
15.71
 4,280 15.86 16.32 15.56 0 370 -0.0
05/01/2010
15.86
 113,870 16.47 16.62 15.71 25,000 10,000 0.8
04/01/2010
16.47
 70,340 16.47 16.47 15.71 0 0 0
31/12/2009
16.47
 36,740 16.32 16.62 15.56 0 0 0
30/12/2009
16.32
 10,000 16.16 16.32 16.32 0 0 0
29/12/2009: Cổ tức tiền mặt tỉ lệ: 7%
29/12/2009
16.16
 9,660 16.41 16.41 15.71 0 0 0
28/12/2009
16.41
 2,150 16.41 16.41 15.81 0 0 0
25/12/2009
16.41
 27,510 16.41 16.41 15.66 10 0 0
24/12/2009
16.41
 18,560 16.70 16.70 15.96 0 0 0
23/12/2009
16.70
 16,850 16.55 16.70 15.81 0 0 0
22/12/2009
16.55
 41,010 16.26 16.55 15.51 28,840 0 0
21/12/2009
16.26
 21,270 15.96 16.55 15.21 0 0 0
18/12/2009
15.96
 13,430 15.96 16.41 15.21 50 0 0
17/12/2009
15.96
 8,080 15.66 15.96 14.91 0 510 0
16/12/2009
15.66
 3,510 15.66 15.66 15.66 0 460 0
15/12/2009
15.66
 33,700 15.81 16.41 15.51 20,000 0 0
14/12/2009
15.81
 11,310 16.26 16.55 15.66 0 0 0
11/12/2009
16.26
 11,000 16.26 16.26 16.26 0 0 0
10/12/2009
16.26
 24,260 15.81 16.26 15.51 0 1,200 0
09/12/2009
15.81
 5,570 15.51 15.81 15.51 0 0 0
08/12/2009
15.51
 11,000 14.91 15.51 14.77 0 0 0
07/12/2009
14.91
 50 14.53 14.91 14.91 50 0 0
04/12/2009
14.53
 6,100 15.21 15.21 14.50 0 0 0
03/12/2009
15.21
 1,330 15.21 15.51 14.47 0 0 0
02/12/2009
15.21
 2,670 15.81 15.81 15.21 0 0 0
01/12/2009
15.81
 11,020 15.51 15.81 15.51 0 0 0
30/11/2009
15.51
 6,870 14.85 15.51 14.91 200 0 0
27/11/2009
14.85
 11,180 14.17 14.85 13.48 2,000 0 0
26/11/2009
14.17
 8,650 14.88 14.88 14.17 0 400 0
25/11/2009
14.88
 2,170 15.66 15.66 14.88 130 30 0
24/11/2009
15.66
 5,900 15.51 15.66 15.66 0 0 0
23/11/2009
15.51
 3,160 15.96 15.96 15.51 0 1,100 0
20/11/2009
15.96
 8,640 16.41 16.41 15.81 0 290 0
19/11/2009
16.41
 29,860 16.70 16.70 16.26 4,920 3,690 0
18/11/2009
16.70
 6,300 16.55 16.85 16.70 2,000 0 0
17/11/2009
16.55
 23,030 16.41 16.55 16.26 9,080 0 0
16/11/2009
16.41
 22,540 16.41 17.15 16.41 12,870 0 0
13/11/2009
16.41
 12,790 17.00 17.00 16.41 7,130 0 0
12/11/2009
17.00
 4,450 17.90 18.49 17.00 400 0 0
11/11/2009
17.90
 10,960 17.30 17.90 17.00 100 600 0
10/11/2009
17.30
 10 16.70 17.30 17.30 0 0 0
09/11/2009
16.70
 6,690 17.45 17.45 16.70 0 0 0
06/11/2009
17.45
 16,140 17.75 18.49 17.45 0 0 0
05/11/2009
17.75
 9,510 17.00 17.75 17.60 0 0 0
04/11/2009
17.00
 26,480 17.90 17.90 17.00 0 0 0
03/11/2009
17.90
 3,350 18.79 18.79 17.90 0 0 0
02/11/2009
18.79
 930 19.69 19.69 18.79 0 0 0
30/10/2009
19.69
 11,550 19.24 19.69 19.09 1,000 0 0
29/10/2009
19.24
 16,140 19.69 19.69 18.79 0 1,100 0
28/10/2009
19.69
 10,000 19.39 19.69 18.79 1,200 0 0
27/10/2009
19.39
 33,520 19.84 19.84 18.94 0 0 0
26/10/2009
19.84
 61,530 19.99 19.99 19.09 2,200 5,000 0
23/10/2009
19.99
 34,770 19.84 19.99 19.09 0 0 0
22/10/2009
19.84
 37,310 19.39 20.28 19.09 2,000 21,000 0
21/10/2009
19.39
 21,550 19.39 19.39 19.39 15,000 0 0
20/10/2009
19.39
 34,970 19.84 19.84 19.09 0 0 0
19/10/2009
19.84
 7,190 20.88 20.88 19.84 0 0 0
16/10/2009
20.88
 43,400 20.88 20.88 19.84 0 0 0
15/10/2009
20.88
 33,930 20.58 20.88 20.28 0 0 0
14/10/2009
20.58
 11,850 20.13 20.58 19.39 30 0 0
13/10/2009
20.13
 65,020 19.39 20.13 18.49 0 0 0
12/10/2009
19.39
 82,490 18.49 19.39 17.90 2,820 0 0
09/10/2009
18.49
 4,550 18.20 18.94 18.49 0 0 0
08/10/2009
18.20
 9,050 17.45 18.20 17.60 0 0 0
07/10/2009
17.45
 25,720 17.45 17.90 17.45 11,400 0 0
06/10/2009
17.45
 220,440 16.70 17.45 16.41 0 2,850 0
05/10/2009
16.70
 83,910 17.45 17.90 16.70 0 0 0
02/10/2009
17.45
 7,220 18.34 18.34 17.45 0 0 0
01/10/2009
18.34
 28,990 19.09 19.09 18.20 24,080 0 0
30/09/2009
19.09
 58,660 18.49 19.09 17.90 15,660 0 0
29/09/2009
18.49
 37,540 18.20 18.64 17.45 9,800 400 0
28/09/2009
18.20
 38,580 17.45 18.20 17.60 0 100 0
25/09/2009
17.45
 236,220 16.70 17.45 16.26 0 0 0
24/09/2009
16.70
 25,420 16.70 16.70 15.96 0 0 0
23/09/2009
16.70
 24,210 16.70 17.15 16.41 0 0 0
22/09/2009
16.70
 22,230 16.11 16.85 16.41 100 0 0
21/09/2009
16.11
 33,160 15.36 16.11 16.11 0 160 0
18/09/2009
15.36
 22,570 15.36 16.11 15.36 210 0 0
17/09/2009
15.36
 10,500 15.51 15.51 15.36 0 2,000 0
16/09/2009
15.51
 12,840 15.36 15.51 15.36 0 10,510 0
15/09/2009
15.36
 16,780 15.66 15.66 15.21 0 3,600 0
14/09/2009
15.66
 18,950 15.96 15.96 15.66 0 15,160 0
11/09/2009
15.96
 10,900 16.41 16.41 15.81 0 9,710 0
10/09/2009
16.41
 5,680 16.41 16.41 15.81 0 0 0
09/09/2009
16.41
 6,380 15.66 16.41 15.66 400 0 0
08/09/2009
15.66
 10,160 15.51 15.96 15.51 0 0 0
07/09/2009
15.51
 24,210 15.81 15.81 15.06 0 100 0
04/09/2009
15.81
 20,690 16.26 16.41 15.81 0 0 0
03/09/2009
16.26
 53,090 17.00 17.00 16.26 0 0 0
02/09/2009
17.00
 0 17.00 17.00 17.00 0 0 0
01/09/2009
17.00
 6,340 17.75 18.05 17.00 0 0 0
31/08/2009
17.75
 72,000 17.00 17.75 17.00 0 0 0
28/08/2009
17.00
 62,100 16.70 17.00 16.11 0 0 0
27/08/2009
16.70
 60,660 16.85 17.00 16.70 0 4,000 0
26/08/2009
16.85
 138,450 16.11 16.85 16.41 450 0 0
25/08/2009
16.11
 271,970 15.36 16.11 15.21 0 220 0
24/08/2009
15.36
 61,200 14.77 15.36 15.06 0 0 0
21/08/2009
14.77
 116,890 14.08 14.77 14.62 0 300 0
20/08/2009
14.08
 189,990 13.42 14.08 12.86 0 20,000 0
19/08/2009
13.42
 65,020 12.80 13.42 12.80 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |