CTCP Giống cây trồng Miền Nam (ssc)

36.50
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
(2024-10-23) 		3.05 9.12% 2,600 165 0.0
33
38
36.50
2 tháng
(2024-09-23) 		4.49 14.04% 5,900 165 0.0
31.70
38
36.50
3 tháng
(2024-08-26) 		2.36 6.91% 12,900 265 0.0
31.23
38
36.50
6 tháng
(2024-05-27) 		6.38 21.20% 58,800 1,019 0.0
29.38
38
36.50
12 tháng
(2023-11-29) 		8.63 30.98% 129,800 -1,020 -0.0
26.40
38
36.50
24 tháng
(2022-12-05) 		12.50 52.06% 322,500 -48,327 -0.9
22.13
38
36.50
36 tháng
(2021-12-08) 		6.29 20.83% 393,600 -33,136 -0.0
22.13
38
36.50
60 tháng
(2019-12-19) 		-11.94 -24.65% 556,284 -32,680 0.1
22.13
48.44
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2010
15.66
 12,150 15.79 15.82 15.56 10,000 0 0.5
13/01/2010
15.79
 7,250 15.50 15.79 15.18 800 0 0.0
12/01/2010
15.50
 8,370 15.34 15.50 15.34 0 700 -0.0
11/01/2010
15.34
 27,870 15.95 15.95 15.34 0 540 -0.0
08/01/2010
15.95
 241,100 16.78 16.78 15.95 37,240 0 1.9
07/01/2010
16.78
 47,010 16.62 16.78 15.98 13,460 20,000 -0.3
06/01/2010
16.62
 4,280 16.78 17.26 16.46 0 370 -0.0
05/01/2010
16.78
 113,870 17.42 17.58 16.62 25,000 10,000 0.8
04/01/2010
17.42
 70,340 17.42 17.42 16.62 0 0 0
31/12/2009
17.42
 36,740 17.26 17.58 16.46 0 0 0
30/12/2009
17.26
 10,000 17.10 17.26 17.26 0 0 0
29/12/2009: Cổ tức tiền mặt tỉ lệ: 7%
29/12/2009
17.10
 9,660 17.35 17.35 16.62 0 0 0
28/12/2009
17.35
 2,150 17.35 17.35 16.72 0 0 0
25/12/2009
17.35
 27,510 17.35 17.35 16.57 10 0 0
24/12/2009
17.35
 18,560 17.67 17.67 16.88 0 0 0
23/12/2009
17.67
 16,850 17.51 17.67 16.72 0 0 0
22/12/2009
17.51
 41,010 17.20 17.51 16.41 28,840 0 0
21/12/2009
17.20
 21,270 16.88 17.51 16.09 0 0 0
18/12/2009
16.88
 13,430 16.88 17.35 16.09 50 0 0
17/12/2009
16.88
 8,080 16.57 16.88 15.78 0 510 0
16/12/2009
16.57
 3,510 16.57 16.57 16.57 0 460 0
15/12/2009
16.57
 33,700 16.72 17.35 16.41 20,000 0 0
14/12/2009
16.72
 11,310 17.20 17.51 16.57 0 0 0
11/12/2009
17.20
 11,000 17.20 17.20 17.20 0 0 0
10/12/2009
17.20
 24,260 16.72 17.20 16.41 0 1,200 0
09/12/2009
16.72
 5,570 16.41 16.72 16.41 0 0 0
08/12/2009
16.41
 11,000 15.78 16.41 15.62 0 0 0
07/12/2009
15.78
 50 15.37 15.78 15.78 50 0 0
04/12/2009
15.37
 6,100 16.09 16.09 15.33 0 0 0
03/12/2009
16.09
 1,330 16.09 16.41 15.30 0 0 0
02/12/2009
16.09
 2,670 16.72 16.72 16.09 0 0 0
01/12/2009
16.72
 11,020 16.41 16.72 16.41 0 0 0
30/11/2009
16.41
 6,870 15.71 16.41 15.78 200 0 0
27/11/2009
15.71
 11,180 14.99 15.71 14.26 2,000 0 0
26/11/2009
14.99
 8,650 15.74 15.74 14.99 0 400 0
25/11/2009
15.74
 2,170 16.57 16.57 15.74 130 30 0
24/11/2009
16.57
 5,900 16.41 16.57 16.57 0 0 0
23/11/2009
16.41
 3,160 16.88 16.88 16.41 0 1,100 0
20/11/2009
16.88
 8,640 17.35 17.35 16.72 0 290 0
19/11/2009
17.35
 29,860 17.67 17.67 17.20 4,920 3,690 0
18/11/2009
17.67
 6,300 17.51 17.83 17.67 2,000 0 0
17/11/2009
17.51
 23,030 17.35 17.51 17.20 9,080 0 0
16/11/2009
17.35
 22,540 17.35 18.14 17.35 12,870 0 0
13/11/2009
17.35
 12,790 17.99 17.99 17.35 7,130 0 0
12/11/2009
17.99
 4,450 18.93 19.56 17.99 400 0 0
11/11/2009
18.93
 10,960 18.30 18.93 17.99 100 600 0
10/11/2009
18.30
 10 17.67 18.30 18.30 0 0 0
09/11/2009
17.67
 6,690 18.46 18.46 17.67 0 0 0
06/11/2009
18.46
 16,140 18.77 19.56 18.46 0 0 0
05/11/2009
18.77
 9,510 17.99 18.77 18.62 0 0 0
04/11/2009
17.99
 26,480 18.93 18.93 17.99 0 0 0
03/11/2009
18.93
 3,350 19.88 19.88 18.93 0 0 0
02/11/2009
19.88
 930 20.82 20.82 19.88 0 0 0
30/10/2009
20.82
 11,550 20.35 20.82 20.19 1,000 0 0
29/10/2009
20.35
 16,140 20.82 20.82 19.88 0 1,100 0
28/10/2009
20.82
 10,000 20.51 20.82 19.88 1,200 0 0
27/10/2009
20.51
 33,520 20.98 20.98 20.04 0 0 0
26/10/2009
20.98
 61,530 21.14 21.14 20.19 2,200 5,000 0
23/10/2009
21.14
 34,770 20.98 21.14 20.19 0 0 0
22/10/2009
20.98
 37,310 20.51 21.46 20.19 2,000 21,000 0
21/10/2009
20.51
 21,550 20.51 20.51 20.51 15,000 0 0
20/10/2009
20.51
 34,970 20.98 20.98 20.19 0 0 0
19/10/2009
20.98
 7,190 22.09 22.09 20.98 0 0 0
16/10/2009
22.09
 43,400 22.09 22.09 20.98 0 0 0
15/10/2009
22.09
 33,930 21.77 22.09 21.46 0 0 0
14/10/2009
21.77
 11,850 21.30 21.77 20.51 30 0 0
13/10/2009
21.30
 65,020 20.51 21.30 19.56 0 0 0
12/10/2009
20.51
 82,490 19.56 20.51 18.93 2,820 0 0
09/10/2009
19.56
 4,550 19.25 20.04 19.56 0 0 0
08/10/2009
19.25
 9,050 18.46 19.25 18.62 0 0 0
07/10/2009
18.46
 25,720 18.46 18.93 18.46 11,400 0 0
06/10/2009
18.46
 220,440 17.67 18.46 17.35 0 2,850 0
05/10/2009
17.67
 83,910 18.46 18.93 17.67 0 0 0
02/10/2009
18.46
 7,220 19.41 19.41 18.46 0 0 0
01/10/2009
19.41
 28,990 20.19 20.19 19.25 24,080 0 0
30/09/2009
20.19
 58,660 19.56 20.19 18.93 15,660 0 0
29/09/2009
19.56
 37,540 19.25 19.72 18.46 9,800 400 0
28/09/2009
19.25
 38,580 18.46 19.25 18.62 0 100 0
25/09/2009
18.46
 236,220 17.67 18.46 17.20 0 0 0
24/09/2009
17.67
 25,420 17.67 17.67 16.88 0 0 0
23/09/2009
17.67
 24,210 17.67 18.14 17.35 0 0 0
22/09/2009
17.67
 22,230 17.04 17.83 17.35 100 0 0
21/09/2009
17.04
 33,160 16.25 17.04 17.04 0 160 0
18/09/2009
16.25
 22,570 16.25 17.04 16.25 210 0 0
17/09/2009
16.25
 10,500 16.41 16.41 16.25 0 2,000 0
16/09/2009
16.41
 12,840 16.25 16.41 16.25 0 10,510 0
15/09/2009
16.25
 16,780 16.57 16.57 16.09 0 3,600 0
14/09/2009
16.57
 18,950 16.88 16.88 16.57 0 15,160 0
11/09/2009
16.88
 10,900 17.35 17.35 16.72 0 9,710 0
10/09/2009
17.35
 5,680 17.35 17.35 16.72 0 0 0
09/09/2009
17.35
 6,380 16.57 17.35 16.57 400 0 0
08/09/2009
16.57
 10,160 16.41 16.88 16.41 0 0 0
07/09/2009
16.41
 24,210 16.72 16.72 15.93 0 100 0
04/09/2009
16.72
 20,690 17.20 17.35 16.72 0 0 0
03/09/2009
17.20
 53,090 17.99 17.99 17.20 0 0 0
02/09/2009
17.99
 0 17.99 17.99 17.99 0 0 0
01/09/2009
17.99
 6,340 18.77 19.09 17.99 0 0 0
31/08/2009
18.77
 72,000 17.99 18.77 17.99 0 0 0
28/08/2009
17.99
 62,100 17.67 17.99 17.04 0 0 0
27/08/2009
17.67
 60,660 17.83 17.99 17.67 0 4,000 0

Chính sách bảo mật | Điều khoản sử dụng |