CTCP Giống cây trồng Miền Nam (ssc)

30.20
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
(2026-02-11) 		-1.30 -4.13% 3,700 -400 -0.0
29
32
30.20
2 tháng
(2026-01-12) 		-0.95 -3.05% 21,500 -200 -0.0
29
32
30.20
3 tháng
(2025-12-15) 		-0.85 -2.74% 25,500 -1,100 -0.0
29
32
30.20
6 tháng
(2025-09-15) 		-2.95 -8.90% 40,000 -2,100 -0.1
29
34.30
30.20
12 tháng
(2025-03-18) 		-4.07 -11.87% 98,600 -5,618 -0.1
28.64
35
30.20
24 tháng
(2024-03-25) 		2.86 10.46% 210,100 -5,901 -0.1
26.13
35.92
30.20
36 tháng
(2023-03-29) 		7.67 34.02% 435,900 -53,640 -2.2
21.47
35.92
30.20
60 tháng
(2021-04-08) 		-3.09 -9.29% 604,971 -37,675 -0.0
20.92
35.95
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2010
12.39
 10,660 11.93 12.39 12.12 0 0 0
11/02/2010
11.93
 54,970 11.93 11.99 11.93 25,000 48,740 -0.9
10/02/2010
11.93
 58,340 11.48 11.93 11.21 2,000 10,000 -0.3
09/02/2010
11.48
 47,540 12.09 12.09 11.48 0 0 0
08/02/2010
12.09
 17,870 12.39 12.39 12.09 0 2,000 -0.1
05/02/2010
12.39
 13,530 12.84 12.84 12.39 25,000 25,000 0
04/02/2010
12.84
 57,810 12.69 12.96 12.39 27,000 57,010 -1.3
03/02/2010
12.69
 62,310 12.84 13.32 12.39 320 45,000 -1.9
02/02/2010
12.84
 19,380 12.84 12.87 12.57 0 0 0
01/02/2010
12.84
 15,720 12.84 13.41 12.84 1,000 0 0.0
29/01/2010
12.84
 23,140 12.99 12.99 12.39 200 9,950 -0.4
28/01/2010
12.99
 1,800 13.44 13.44 12.99 0 600 -0.0
27/01/2010
13.44
 1,400 13.60 13.60 13.14 0 0 0
26/01/2010
13.60
 29,280 13.14 13.60 12.99 0 20,000 -0.9
25/01/2010
13.14
 1,240 13.32 13.32 13.05 0 0 0
22/01/2010
13.32
 13,250 13.51 13.51 13.32 400 0 0.0
21/01/2010
13.51
 13,910 13.81 13.81 13.51 0 0 0
20/01/2010
13.81
 7,100 14.20 14.20 13.81 220 300 -0.0
19/01/2010
14.20
 30,600 14.20 14.20 14.02 26,200 10,240 0.7
18/01/2010
14.20
 52,260 14.23 14.23 13.54 0 0 0
15/01/2010
14.23
 15,970 14.80 14.96 14.23 8,600 0 0.4
14/01/2010
14.80
 12,150 14.93 14.96 14.71 10,000 0 0.5
13/01/2010
14.93
 7,250 14.65 14.93 14.35 800 0 0.0
12/01/2010
14.65
 8,370 14.50 14.65 14.50 0 700 -0.0
11/01/2010
14.50
 27,870 15.08 15.08 14.50 0 540 -0.0
08/01/2010
15.08
 241,100 15.86 15.86 15.08 37,240 0 1.9
07/01/2010
15.86
 47,010 15.71 15.86 15.11 13,460 20,000 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |