CTCP Giống cây trồng Miền Nam (ssc)

21.60
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
(2026-08-12) 		0.50 2.37% 2,800 100 0
21.10
22.80
21.60
2 tháng
(2026-07-13) 		-7.70 -26.28% 23,800 -1,200 0
20.05
29.30
21.60
3 tháng
(2026-06-15) 		-8.25 -27.64% 25,100 -1,900 0
20.05
29.85
21.60
6 tháng
(2026-03-16) 		-7.59 -26.01% 33,200 -2,900 0
20.05
31.05
21.60
12 tháng
(2025-09-16) 		-10.45 -32.59% 73,200 -5,000 -0.1
20.05
33.16
21.60
24 tháng
(2024-09-23) 		-7.65 -26.15% 168,800 -8,355 -0.1
20.05
34.73
21.60
36 tháng
(2023-09-27) 		-4.62 -17.62% 314,100 -6,340 -0.0
20.05
34.73
21.60
60 tháng
(2021-10-07) 		-9.44 -30.41% 584,600 -42,156 -0.1
20.05
34.73
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2009
19.03
 10,000 18.74 19.03 18.17 1,200 0 0
27/10/2009
18.74
 33,520 19.17 19.17 18.31 0 0 0
26/10/2009
19.17
 61,530 19.32 19.32 18.45 2,200 5,000 0
23/10/2009
19.32
 34,770 19.17 19.32 18.45 0 0 0
22/10/2009
19.17
 37,310 18.74 19.61 18.45 2,000 21,000 0
21/10/2009
18.74
 21,550 18.74 18.74 18.74 15,000 0 0
20/10/2009
18.74
 34,970 19.17 19.17 18.45 0 0 0
19/10/2009
19.17
 7,190 20.18 20.18 19.17 0 0 0
16/10/2009
20.18
 43,400 20.18 20.18 19.17 0 0 0
15/10/2009
20.18
 33,930 19.90 20.18 19.61 0 0 0
14/10/2009
19.90
 11,850 19.46 19.90 18.74 30 0 0
13/10/2009
19.46
 65,020 18.74 19.46 17.88 0 0 0
12/10/2009
18.74
 82,490 17.88 18.74 17.30 2,820 0 0
09/10/2009
17.88
 4,550 17.59 18.31 17.88 0 0 0
08/10/2009
17.59
 9,050 16.87 17.59 17.01 0 0 0
07/10/2009
16.87
 25,720 16.87 17.30 16.87 11,400 0 0
06/10/2009
16.87
 220,440 16.15 16.87 15.86 0 2,850 0
05/10/2009
16.15
 83,910 16.87 17.30 16.15 0 0 0
02/10/2009
16.87
 7,220 17.73 17.73 16.87 0 0 0
01/10/2009
17.73
 28,990 18.45 18.45 17.59 24,080 0 0
30/09/2009
18.45
 58,660 17.88 18.45 17.30 15,660 0 0
29/09/2009
17.88
 37,540 17.59 18.02 16.87 9,800 400 0
28/09/2009
17.59
 38,580 16.87 17.59 17.01 0 100 0
25/09/2009
16.87
 236,220 16.15 16.87 15.71 0 0 0
24/09/2009
16.15
 25,420 16.15 16.15 15.43 0 0 0
23/09/2009
16.15
 24,210 16.15 16.58 15.86 0 0 0
22/09/2009
16.15
 22,230 15.57 16.29 15.86 100 0 0
21/09/2009
15.57
 33,160 14.85 15.57 15.57 0 160 0
18/09/2009
14.85
 22,570 14.85 15.57 14.85 210 0 0
17/09/2009
14.85
 10,500 14.99 14.99 14.85 0 2,000 0
16/09/2009
14.99
 12,840 14.85 14.99 14.85 0 10,510 0
15/09/2009
14.85
 16,780 15.14 15.14 14.71 0 3,600 0
14/09/2009
15.14
 18,950 15.43 15.43 15.14 0 15,160 0
11/09/2009
15.43
 10,900 15.86 15.86 15.28 0 9,710 0
10/09/2009
15.86
 5,680 15.86 15.86 15.28 0 0 0
09/09/2009
15.86
 6,380 15.14 15.86 15.14 400 0 0
08/09/2009
15.14
 10,160 14.99 15.43 14.99 0 0 0
07/09/2009
14.99
 24,210 15.28 15.28 14.56 0 100 0
04/09/2009
15.28
 20,690 15.71 15.86 15.28 0 0 0
03/09/2009
15.71
 53,090 16.44 16.44 15.71 0 0 0
02/09/2009
16.44
 0 16.44 16.44 16.44 0 0 0
01/09/2009
16.44
 6,340 17.16 17.44 16.44 0 0 0
31/08/2009
17.16
 72,000 16.44 17.16 16.44 0 0 0
28/08/2009
16.44
 62,100 16.15 16.44 15.57 0 0 0
27/08/2009
16.15
 60,660 16.29 16.44 16.15 0 4,000 0
26/08/2009
16.29
 138,450 15.57 16.29 15.86 450 0 0
25/08/2009
15.57
 271,970 14.85 15.57 14.71 0 220 0
24/08/2009
14.85
 61,200 14.27 14.85 14.56 0 0 0
21/08/2009
14.27
 116,890 13.61 14.27 14.13 0 300 0
20/08/2009
13.61
 189,990 12.98 13.61 12.43 0 20,000 0
19/08/2009
12.98
 65,020 12.37 12.98 12.37 200 0 0
18/08/2009
12.37
 32,380 12.54 12.54 12.11 5,830 0 0
17/08/2009
12.54
 46,890 11.97 12.54 11.74 0 0 0
14/08/2009
11.97
 95,800 11.42 11.97 11.65 0 0 0
13/08/2009
11.42
 98,100 11.42 11.76 11.42 49,470 15,000 0
12/08/2009
11.42
 10,930 11.53 11.56 11.42 0 0 0
11/08/2009
11.53
 32,340 11.53 11.53 11.36 16,000 0 0
10/08/2009
11.53
 9,820 11.39 11.53 11.25 0 0 0
07/08/2009
11.39
 19,520 11.48 11.48 11.10 10,000 300 0
06/08/2009
11.48
 19,100 11.82 11.82 11.45 0 0 0
05/08/2009
11.82
 16,210 11.82 11.82 11.39 9,460 0 0
04/08/2009
11.82
 21,560 11.45 11.82 11.39 2,040 0 0
03/08/2009
11.45
 10,520 11.53 11.53 11.42 0 320 0
31/07/2009
11.53
 36,470 11.39 11.53 11.39 10,100 0 0
30/07/2009
11.39
 38,960 11.53 11.53 11.19 17,740 0 0
29/07/2009
11.53
 25,000 11.22 11.53 11.25 3,360 0 0
28/07/2009
11.22
 24,120 11.33 11.45 11.07 0 0 0
27/07/2009
11.33
 66,950 10.81 11.33 11.33 0 0 0
24/07/2009
10.81
 86,270 10.32 10.81 10.78 0 0 0
23/07/2009
10.32
 7,920 9.98 10.38 10.24 0 0 0
22/07/2009
9.98
 13,240 10.29 10.29 9.98 0 0 0
21/07/2009
10.29
 2,860 9.86 10.35 9.89 0 0 0
20/07/2009
9.86
 8,550 10.38 10.38 9.86 0 0 0
17/07/2009
10.38
 8,800 10.38 10.64 10.01 0 0 0
16/07/2009
10.38
 37,500 10.78 11.22 10.38 0 0 0
15/07/2009
10.78
 5,950 10.67 10.78 10.29 0 0 0
14/07/2009
10.67
 12,980 10.70 10.70 10.18 0 0 0
13/07/2009
10.70
 8,340 11.25 11.25 10.70 0 0 0
10/07/2009
11.25
 14,860 11.74 11.74 11.16 0 0 0
09/07/2009
11.74
 30 11.25 11.74 11.74 0 0 0
08/07/2009
11.25
 4,310 11.25 11.68 10.99 0 0 0
07/07/2009
11.25
 4,240 11.45 11.65 11.25 0 0 0
06/07/2009
11.45
 15,570 10.93 11.45 11.36 0 0 0
03/07/2009
10.93
 12,860 11.42 11.42 10.93 0 0 0
02/07/2009
11.42
 13,370 11.62 11.62 11.04 0 0 0
01/07/2009
11.62
 840 12.23 12.23 11.62 200 0 0
30/06/2009
12.23
 63,630 11.79 12.23 11.22 25,000 19,100 0
29/06/2009
11.79
 14,830 12.40 12.40 11.79 100 0 0
26/06/2009: Cổ tức tiền mặt tỉ lệ: 8%
26/06/2009
12.40
 46,490 11.91 12.49 11.62 100 0 0
25/06/2009
11.91
 11,630 11.91 12.16 11.31 100 100 0
24/06/2009
11.91
 61,310 11.34 11.91 11.31 4,000 0 0
23/06/2009
11.34
 61,470 11.94 11.94 11.34 43,030 3,100 0
22/06/2009
11.94
 6,300 12.56 12.56 11.94 0 0 0
19/06/2009
12.56
 103,020 11.97 12.56 11.46 0 25,000 0
18/06/2009
11.97
 89,690 12.53 13.15 11.91 0 13,060 0
17/06/2009
12.53
 3,620 13.18 13.18 12.53 0 0 0
16/06/2009
13.18
 3,650 13.86 13.86 13.18 0 0 0
15/06/2009
13.86
 74,480 14.57 14.57 13.86 40,000 0 0
12/06/2009
14.57
 100,180 14.43 15.13 14.28 0 100 0
11/06/2009
14.43
 59,070 13.75 14.43 13.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |