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)
21/09/2007
16.40
 13,370 16.53 16.53 16.26 0 2,000 0
20/09/2007
16.53
 6,800 16.53 16.67 16.53 400 100 0
19/09/2007
16.53
 36,710 15.99 16.53 15.85 26,520 1,600 0
18/09/2007
15.99
 16,960 16.26 16.26 15.99 0 0 0
17/09/2007
16.26
 29,170 16.26 16.26 16.26 9,400 0 0
14/09/2007
16.26
 8,700 16.12 16.26 15.99 0 190 0
13/09/2007
16.12
 9,550 16.12 16.12 15.85 0 0 0
12/09/2007
16.12
 73,860 16.80 17.61 16.12 1,000 0 0
11/09/2007
16.80
 36,480 16.12 16.80 16.80 0 0 0
10/09/2007
16.12
 41,190 15.45 16.12 15.45 0 0 0
07/09/2007
15.45
 11,030 15.45 15.58 15.45 500 0 0
06/09/2007
15.45
 16,650 15.58 15.72 15.45 650 0 0
05/09/2007
15.58
 7,570 15.58 15.58 15.45 300 0 0
04/09/2007
15.58
 8,680 15.45 15.72 15.45 0 0 0
31/08/2007
15.45
 23,140 15.31 15.45 15.31 14,990 0 0
30/08/2007
15.31
 8,690 15.18 15.45 15.18 130 0 0
29/08/2007
15.18
 3,010 15.18 15.45 15.04 0 10 0
28/08/2007
15.18
 12,820 15.45 15.45 15.18 100 11,600 0
27/08/2007
15.45
 50,020 15.31 15.45 15.18 21,640 40,000 0
24/08/2007
15.31
 35,410 15.04 15.45 15.04 16,850 25,780 0
23/08/2007
15.04
 9,010 15.04 15.18 15.04 0 0 0
22/08/2007
15.04
 6,800 15.31 15.31 15.04 0 0 0
21/08/2007
15.31
 21,870 15.45 15.45 15.31 10,000 0 0
20/08/2007
15.45
 5,390 15.58 15.58 15.31 0 0 0
17/08/2007
15.58
 4,900 15.72 15.72 15.45 0 0 0
16/08/2007
15.72
 10,300 15.85 15.85 15.72 0 0 0
15/08/2007
15.85
 5,220 15.85 15.85 15.58 300 0 0
14/08/2007
15.85
 5,620 15.72 15.99 15.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |