CTCP Giống cây trồng Miền Nam (ssc)

27.90
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
(2026-05-13) 		0.25 0.92% 2,600 -700 0
27.65
31.05
27.90
2 tháng
(2026-04-13) 		0.35 1.27% 3,200 -700 0
27.55
31.05
27.90
3 tháng
(2026-03-16) 		-1.29 -4.43% 8,100 -1,000 0
27.12
31.05
27.90
6 tháng
(2025-12-15) 		-2.12 -7.05% 33,600 -2,100 -0.0
27.12
31.05
27.90
12 tháng
(2025-06-17) 		-3.35 -10.73% 87,200 -400 0.1
27.12
33.83
27.90
24 tháng
(2024-06-24) 		-3.98 -12.49% 168,400 -5,355 -0.1
27.12
34.73
27.90
36 tháng
(2023-06-28) 		3.88 16.16% 326,000 -6,240 -0.1
22.66
34.73
27.90
60 tháng
(2021-07-08) 		-2.47 -8.12% 596,366 -39,361 -0.1
20.22
34.75
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2007
17.55
 7,560 18.08 18.08 17.55 0 0 0
27/07/2007
18.08
 38,650 18.08 18.08 18.08 34,150 9,700 0
26/07/2007
18.08
 30,240 18.34 18.34 17.81 18,240 1,280 0
25/07/2007
18.34
 31,000 18.08 18.34 18.34 30,000 10,000 0
24/07/2007
18.08
 27,880 18.08 18.34 18.08 25,250 0 0
23/07/2007
18.08
 18,570 18.08 18.08 17.81 10,000 0 0
20/07/2007
18.08
 17,350 18.08 18.08 17.68 100 0 0
19/07/2007
18.08
 5,730 18.34 18.34 18.08 0 0 0
18/07/2007
18.34
 7,300 18.34 18.34 18.34 100 0 0
17/07/2007
18.34
 20,340 18.34 18.34 17.81 0 0 0
16/07/2007
18.34
 9,640 18.60 18.60 18.34 100 200 0
13/07/2007
18.60
 12,200 18.34 18.60 18.34 0 560 0
12/07/2007
18.34
 46,000 18.86 19.12 18.34 40,000 200 0
11/07/2007
18.86
 38,840 18.60 19.39 18.86 15,590 0 0
10/07/2007
18.60
 29,620 17.81 18.60 18.34 6,570 0 0
09/07/2007
17.81
 26,820 17.29 17.81 17.29 21,750 0 0
06/07/2007
17.29
 16,480 17.29 17.29 17.29 9,230 0 0
05/07/2007
17.29
 13,350 17.42 17.42 16.90 2,990 0 0
04/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
04/07/2007
17.42
 11,110 16.87 17.42 17.29 3,720 1,030 0
03/07/2007
16.87
 11,140 17.65 17.65 16.87 640 0 0
02/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
02/07/2007
17.65
 22,710 17.62 17.78 17.65 18,000 0 0
29/06/2007
17.62
 21,330 17.49 17.62 17.49 9,750 0 0
28/06/2007
17.49
 29,760 17.49 17.75 17.49 27,720 0 0
27/06/2007
17.49
 18,210 17.24 17.75 17.49 3,370 0 0
26/06/2007
17.24
 26,740 16.98 17.24 16.72 5,880 0 0
25/06/2007
16.98
 11,290 17.37 17.37 16.72 20 0 0
22/06/2007
17.37
 14,060 17.88 17.88 17.11 0 0 0
21/06/2007
17.88
 10,430 18.01 18.01 17.88 0 0 0
20/06/2007
18.01
 10,150 18.01 18.01 18.01 0 1,280 0
19/06/2007
18.01
 26,870 18.14 18.14 18.01 500 0 0
18/06/2007
18.14
 13,420 18.52 18.52 18.14 0 0 0
15/06/2007
18.52
 39,600 18.91 19.55 18.52 0 200 0
14/06/2007
18.91
 13,440 18.01 18.91 18.91 0 0 0
13/06/2007
18.01
 6,670 18.27 18.27 18.01 200 0 0
12/06/2007
18.27
 2,900 18.52 18.52 18.27 0 0 0
11/06/2007
18.52
 8,240 18.78 18.78 18.01 0 0 0
08/06/2007
18.78
 9,710 19.04 19.04 18.78 1,000 0 0
07/06/2007
19.04
 6,910 19.04 19.30 19.04 500 0 0
06/06/2007
19.04
 2,650 19.04 19.04 18.52 0 0 0
05/06/2007
19.04
 6,370 19.55 19.55 19.04 0 0 0
04/06/2007
19.55
 5,190 20.07 20.07 19.55 0 0 0
01/06/2007
20.07
 3,040 20.07 20.07 20.07 0 800 0
31/05/2007
20.07
 11,130 20.07 20.07 20.07 300 900 0
30/05/2007
20.07
 9,340 20.58 20.58 20.07 500 0 0
29/05/2007
20.58
 6,780 20.84 20.84 20.07 0 0 0
28/05/2007
20.84
 9,960 21.10 21.10 20.84 4,030 0 0
25/05/2007
21.10
 16,860 20.84 21.10 20.45 15,920 1,000 0
24/05/2007
20.84
 30,220 20.84 20.84 20.84 20,000 0 0
23/05/2007
20.84
 35,470 20.97 20.97 20.71 10,000 0 0
22/05/2007
20.97
 40,690 21.10 21.10 20.97 20,000 0 0
21/05/2007
21.10
 28,600 21.35 21.35 21.10 21,300 0 0
18/05/2007
21.35
 40,170 21.10 21.35 21.10 17,650 0 0
17/05/2007
21.10
 25,370 20.97 21.10 20.84 13,000 0 0
16/05/2007
20.97
 59,840 22.00 22.64 20.97 33,040 0 0
15/05/2007
22.00
 77,800 20.97 22.00 22.00 50,000 0 0
14/05/2007
20.97
 22,700 20.07 20.97 20.84 3,100 0 0
11/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/3 (Volume + 60%, Ratio=0.60)
11/05/2007
20.07
 31,630 19.78 20.20 19.81 0 0 0
10/05/2007
19.78
 98,880 19.78 19.78 19.13 6,200 1,500 0
09/05/2007
19.78
 82,390 19.62 20.26 19.62 1,530 0 0
08/05/2007
19.62
 63,210 18.81 19.62 19.62 0 0 0
07/05/2007
18.81
 11,900 18.01 18.81 18.81 0 500 0
04/05/2007
18.01
 18,160 17.21 18.01 18.01 0 0 0
03/05/2007
17.21
 8,460 17.37 17.37 17.21 0 0 0
02/05/2007
17.37
 13,050 17.21 17.85 17.37 0 0 0
25/04/2007
17.21
 13,980 16.56 17.21 16.88 200 0 0
24/04/2007
16.56
 5,280 16.08 16.56 16.08 0 100 0
23/04/2007
16.08
 16,220 16.88 16.88 16.08 0 0 0
20/04/2007
16.88
 18,920 17.37 17.37 16.88 0 0 0
19/04/2007
17.37
 22,060 16.56 17.37 17.37 0 0 0
18/04/2007
16.56
 6,900 15.92 16.56 16.40 200 0 0
17/04/2007
15.92
 17,190 16.24 16.24 15.76 400 6,900 0
16/04/2007
16.24
 24,180 17.04 17.04 16.24 1,000 500 0
13/04/2007
17.04
 17,120 17.04 17.04 16.88 0 0 0
12/04/2007
17.04
 17,770 17.69 17.69 17.04 0 0 0
11/04/2007
17.69
 9,840 18.33 18.33 17.69 0 0 0
10/04/2007
18.33
 19,960 18.49 18.49 18.33 200 0 0
09/04/2007
18.49
 16,750 18.33 18.49 18.33 3,000 0 0
06/04/2007
18.33
 35,500 17.69 18.49 18.33 2,000 5,000 0
05/04/2007
17.69
 2,350 16.88 17.69 17.69 0 150 0
04/04/2007
16.88
 47,930 17.53 17.53 16.88 100 0 0
03/04/2007
17.53
 8,940 18.33 18.33 17.53 0 0 0
02/04/2007
18.33
 20,880 18.33 18.33 18.33 0 9,500 0
30/03/2007
18.33
 26,750 18.81 19.62 18.17 100 4,500 0
29/03/2007
18.81
 7,090 18.01 18.81 18.81 0 5,000 0
28/03/2007
18.01
 13,620 17.21 18.01 17.21 0 2,000 0
27/03/2007
17.21
 34,460 18.01 18.01 17.21 24,800 150 0
26/03/2007
18.01
 28,000 18.81 18.81 18.01 8,650 0 0
23/03/2007
18.81
 26,650 19.30 19.30 18.81 11,350 8,170 0
22/03/2007
19.30
 24,770 19.78 19.94 19.30 9,540 5,000 0
21/03/2007
19.78
 19,910 19.62 19.78 19.62 5,460 0 0
20/03/2007
19.62
 85,280 19.62 20.58 19.62 70,580 2,350 0
19/03/2007
19.62
 38,370 19.62 20.58 19.62 0 5,600 0
16/03/2007
19.62
 16,680 18.81 19.62 18.01 100 700 0
15/03/2007
18.81
 21,560 19.78 19.78 18.81 0 860 0
14/03/2007
19.78
 17,760 20.74 20.74 19.78 200 0 0
13/03/2007
20.74
 94,430 20.74 21.71 20.74 58,500 45,270 0
12/03/2007
20.74
 73,460 19.78 20.74 19.78 66,710 210 0
09/03/2007
19.78
 25,710 19.30 19.94 19.30 100 0 0
08/03/2007
19.30
 42,320 19.13 19.94 19.13 0 400 0
07/03/2007
19.13
 42,890 18.33 19.13 18.65 20,200 3,680 0

Chính sách bảo mật | Điều khoản sử dụng |