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)
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
06/03/2007
18.33
 58,240 19.30 19.30 18.33 0 0 0
05/03/2007
19.30
 84,700 19.78 20.10 19.30 720 2,000 0
02/03/2007
19.78
 88,080 18.97 19.78 19.78 0 2,010 0
01/03/2007
18.97
 24,320 18.17 18.97 18.97 0 6,010 0
28/02/2007
18.17
 135,100 17.37 18.17 17.37 0 100,500 0
27/02/2007
17.37
 30 16.56 17.37 17.37 0 0 0
26/02/2007
16.56
 250 15.92 16.56 16.40 0 0 0
15/02/2007
15.92
 36,200 15.20 15.92 15.60 14,220 6,000 0
14/02/2007
15.20
 77,280 15.20 15.20 14.79 29,190 6,000 0
13/02/2007
15.20
 74,410 14.47 15.20 13.83 54,110 5,000 0
12/02/2007
14.47
 20,430 13.83 14.47 14.47 0 0 0
09/02/2007
13.83
 24,190 14.15 14.15 13.51 100 240 0
08/02/2007
14.15
 55,420 14.47 15.20 14.15 100 100 0
07/02/2007
14.47
 89,770 13.83 14.47 14.47 14,680 1,820 0
06/02/2007
13.83
 52,860 13.99 13.99 13.83 22,120 2,000 0
05/02/2007
13.99
 57,090 13.99 14.15 13.99 30,500 8,000 0
02/02/2007
13.99
 64,490 13.83 13.99 13.99 0 0 0
01/02/2007
13.83
 30,130 13.67 13.83 13.67 25,110 1,010 0
31/01/2007
13.67
 42,060 13.51 13.83 13.67 25,000 0 0
30/01/2007
13.51
 530 12.86 13.51 13.35 12,000 0 0
29/01/2007
12.86
 25,940 12.86 13.51 12.86 9,750 0 0
26/01/2007
12.86
 19,570 13.51 13.51 12.86 16,000 6,700 0
25/01/2007
13.51
 10,450 14.15 14.15 13.51 10,100 0 0
24/01/2007
14.15
 41,500 14.15 14.47 14.15 27,130 0 0
23/01/2007
14.15
 19,810 13.59 14.15 14.15 15,520 4,000 0
22/01/2007
13.59
 23,300 14.15 14.15 13.59 0 0 0
19/01/2007
14.15
 21,760 13.51 14.15 13.51 9,810 0 0
18/01/2007
13.51
 17,020 14.15 14.15 13.51 0 0 0
17/01/2007
14.15
 62,840 13.51 14.15 14.15 50,000 10,250 0
16/01/2007
13.51
 36,020 12.86 13.51 13.51 0 0 0
15/01/2007
12.86
 47,000 12.30 12.86 12.86 13,000 0 0
12/01/2007
12.30
 33,610 11.74 12.30 11.74 5,000 1,500 0
11/01/2007: Cổ tức tiền mặt tỉ lệ: 10%
11/01/2007
11.74
 19,600 11.66 11.82 11.74 8,500 1,000 0
10/01/2007
11.66
 26,340 11.66 11.74 11.58 11,140 0 0
09/01/2007
11.66
 19,050 11.58 11.66 11.58 11,860 500 0
08/01/2007
11.58
 20,690 11.74 11.74 11.58 0 0 0
05/01/2007
11.74
 49,740 11.58 11.74 11.58 990 5,000 0
04/01/2007
11.58
 10,410 11.26 11.58 11.26 0 420 0

Chính sách bảo mật | Điều khoản sử dụng |