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% 12,800 -700 -0.0
30.95
31.20
31
2 tháng
(2025-11-28) 		-1 -3.12% 15,600 -700 -0.0
30.95
32
31
3 tháng
(2025-10-29) 		0 0% 23,000 -1,700 -0.1
30.95
32
31
6 tháng
(2025-07-31) 		-2.65 -7.89% 52,100 -1,400 0.0
30.95
35
31
12 tháng
(2025-02-03) 		-2.09 -6.31% 108,300 -4,220 -0.0
28.64
35
31
24 tháng
(2024-02-07) 		2.36 8.23% 212,400 -3,840 -0.0
26.13
35.92
31
36 tháng
(2023-02-13) 		8.51 37.81% 433,900 -55,840 -1.8
21.39
35.92
31
60 tháng
(2021-02-22) 		-0.88 -2.75% 603,074 -39,180 -0.1
20.92
35.95
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2007
15.72
 12,970 15.85 15.99 15.72 180 190 0
10/08/2007
15.85
 19,760 16.26 16.26 15.85 0 1,020 0
09/08/2007
16.26
 46,650 16.12 16.40 16.12 33,330 0 0
08/08/2007
16.12
 9,080 16.26 16.26 16.12 100 0 0
07/08/2007
16.26
 68,250 16.26 16.26 16.26 43,700 0 0
06/08/2007
16.26
 3,890 16.26 16.53 16.26 20 1,480 0
03/08/2007
16.26
 11,470 16.40 16.40 16.12 0 0 0
02/08/2007
16.40
 75,300 17.07 17.07 16.26 0 48,900 0
01/08/2007
17.07
 206,110 17.89 17.89 17.07 80,000 182,850 0
31/07/2007
17.89
 22,060 18.16 18.43 17.89 20,000 0 0
30/07/2007
18.16
 7,560 18.70 18.70 18.16 0 0 0
27/07/2007
18.70
 38,650 18.70 18.70 18.70 34,150 9,700 0
26/07/2007
18.70
 30,240 18.97 18.97 18.43 18,240 1,280 0
25/07/2007
18.97
 31,000 18.70 18.97 18.97 30,000 10,000 0
24/07/2007
18.70
 27,880 18.70 18.97 18.70 25,250 0 0
23/07/2007
18.70
 18,570 18.70 18.70 18.43 10,000 0 0
20/07/2007
18.70
 17,350 18.70 18.70 18.29 100 0 0
19/07/2007
18.70
 5,730 18.97 18.97 18.70 0 0 0
18/07/2007
18.97
 7,300 18.97 18.97 18.97 100 0 0
17/07/2007
18.97
 20,340 18.97 18.97 18.43 0 0 0
16/07/2007
18.97
 9,640 19.24 19.24 18.97 100 200 0
13/07/2007
19.24
 12,200 18.97 19.24 18.97 0 560 0
12/07/2007
18.97
 46,000 19.51 19.78 18.97 40,000 200 0
11/07/2007
19.51
 38,840 19.24 20.05 19.51 15,590 0 0
10/07/2007
19.24
 29,620 18.43 19.24 18.97 6,570 0 0
09/07/2007
18.43
 26,820 17.89 18.43 17.89 21,750 0 0
06/07/2007
17.89
 16,480 17.89 17.89 17.89 9,230 0 0
05/07/2007
17.89
 13,350 18.02 18.02 17.48 2,990 0 0
04/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
04/07/2007
18.02
 11,110 17.45 18.02 17.89 3,720 1,030 0
03/07/2007
17.45
 11,140 18.26 18.26 17.45 640 0 0
02/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
02/07/2007
18.26
 22,710 18.23 18.39 18.26 18,000 0 0
29/06/2007
18.23
 21,330 18.10 18.23 18.10 9,750 0 0
28/06/2007
18.10
 29,760 18.10 18.36 18.10 27,720 0 0
27/06/2007
18.10
 18,210 17.83 18.36 18.10 3,370 0 0
26/06/2007
17.83
 26,740 17.57 17.83 17.30 5,880 0 0
25/06/2007
17.57
 11,290 17.96 17.96 17.30 20 0 0
22/06/2007
17.96
 14,060 18.50 18.50 17.70 0 0 0
21/06/2007
18.50
 10,430 18.63 18.63 18.50 0 0 0
20/06/2007
18.63
 10,150 18.63 18.63 18.63 0 1,280 0
19/06/2007
18.63
 26,870 18.76 18.76 18.63 500 0 0
18/06/2007
18.76
 13,420 19.16 19.16 18.76 0 0 0
15/06/2007
19.16
 39,600 19.56 20.23 19.16 0 200 0
14/06/2007
19.56
 13,440 18.63 19.56 19.56 0 0 0
13/06/2007
18.63
 6,670 18.90 18.90 18.63 200 0 0
12/06/2007
18.90
 2,900 19.16 19.16 18.90 0 0 0
11/06/2007
19.16
 8,240 19.43 19.43 18.63 0 0 0
08/06/2007
19.43
 9,710 19.69 19.69 19.43 1,000 0 0
07/06/2007
19.69
 6,910 19.69 19.96 19.69 500 0 0
06/06/2007
19.69
 2,650 19.69 19.69 19.16 0 0 0
05/06/2007
19.69
 6,370 20.23 20.23 19.69 0 0 0
04/06/2007
20.23
 5,190 20.76 20.76 20.23 0 0 0
01/06/2007
20.76
 3,040 20.76 20.76 20.76 0 800 0
31/05/2007
20.76
 11,130 20.76 20.76 20.76 300 900 0
30/05/2007
20.76
 9,340 21.29 21.29 20.76 500 0 0
29/05/2007
21.29
 6,780 21.56 21.56 20.76 0 0 0
28/05/2007
21.56
 9,960 21.82 21.82 21.56 4,030 0 0
25/05/2007
21.82
 16,860 21.56 21.82 21.16 15,920 1,000 0
24/05/2007
21.56
 30,220 21.56 21.56 21.56 20,000 0 0
23/05/2007
21.56
 35,470 21.69 21.69 21.42 10,000 0 0
22/05/2007
21.69
 40,690 21.82 21.82 21.69 20,000 0 0
21/05/2007
21.82
 28,600 22.09 22.09 21.82 21,300 0 0
18/05/2007
22.09
 40,170 21.82 22.09 21.82 17,650 0 0
17/05/2007
21.82
 25,370 21.69 21.82 21.56 13,000 0 0
16/05/2007
21.69
 59,840 22.76 23.42 21.69 33,040 0 0
15/05/2007
22.76
 77,800 21.69 22.76 22.76 50,000 0 0
14/05/2007
21.69
 22,700 20.76 21.69 21.56 3,100 0 0
11/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/3 (Volume + 60%, Ratio=0.60)
11/05/2007
20.76
 31,630 20.46 20.89 20.49 0 0 0
10/05/2007
20.46
 98,880 20.46 20.46 19.79 6,200 1,500 0
09/05/2007
20.46
 82,390 20.29 20.96 20.29 1,530 0 0
08/05/2007
20.29
 63,210 19.46 20.29 20.29 0 0 0
07/05/2007
19.46
 11,900 18.63 19.46 19.46 0 500 0
04/05/2007
18.63
 18,160 17.80 18.63 18.63 0 0 0
03/05/2007
17.80
 8,460 17.96 17.96 17.80 0 0 0
02/05/2007
17.96
 13,050 17.80 18.46 17.96 0 0 0
25/04/2007
17.80
 13,980 17.13 17.80 17.47 200 0 0
24/04/2007
17.13
 5,280 16.63 17.13 16.63 0 100 0
23/04/2007
16.63
 16,220 17.47 17.47 16.63 0 0 0
20/04/2007
17.47
 18,920 17.96 17.96 17.47 0 0 0
19/04/2007
17.96
 22,060 17.13 17.96 17.96 0 0 0
18/04/2007
17.13
 6,900 16.47 17.13 16.97 200 0 0
17/04/2007
16.47
 17,190 16.80 16.80 16.30 400 6,900 0
16/04/2007
16.80
 24,180 17.63 17.63 16.80 1,000 500 0
13/04/2007
17.63
 17,120 17.63 17.63 17.47 0 0 0
12/04/2007
17.63
 17,770 18.30 18.30 17.63 0 0 0
11/04/2007
18.30
 9,840 18.96 18.96 18.30 0 0 0
10/04/2007
18.96
 19,960 19.13 19.13 18.96 200 0 0
09/04/2007
19.13
 16,750 18.96 19.13 18.96 3,000 0 0
06/04/2007
18.96
 35,500 18.30 19.13 18.96 2,000 5,000 0
05/04/2007
18.30
 2,350 17.47 18.30 18.30 0 150 0
04/04/2007
17.47
 47,930 18.13 18.13 17.47 100 0 0
03/04/2007
18.13
 8,940 18.96 18.96 18.13 0 0 0
02/04/2007
18.96
 20,880 18.96 18.96 18.96 0 9,500 0
30/03/2007
18.96
 26,750 19.46 20.29 18.80 100 4,500 0
29/03/2007
19.46
 7,090 18.63 19.46 19.46 0 5,000 0
28/03/2007
18.63
 13,620 17.80 18.63 17.80 0 2,000 0
27/03/2007
17.80
 34,460 18.63 18.63 17.80 24,800 150 0
26/03/2007
18.63
 28,000 19.46 19.46 18.63 8,650 0 0
23/03/2007
19.46
 26,650 19.96 19.96 19.46 11,350 8,170 0
22/03/2007
19.96
 24,770 20.46 20.63 19.96 9,540 5,000 0
21/03/2007
20.46
 19,910 20.29 20.46 20.29 5,460 0 0

Chính sách bảo mật | Điều khoản sử dụng |