CTCP Giống cây trồng Miền Nam (ssc)

33
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
(2024-08-21) 		-2.20 -6.25% 7,000 100 0.0
32.20
35.20
33
2 tháng
(2024-07-22) 		-4 -10.81% 15,300 1,200 0.0
32.20
37
33
3 tháng
(2024-06-24) 		-2.97 -8.27% 24,700 1,100 0.0
32.20
37.60
33
6 tháng
(2024-03-25) 		3.18 10.66% 74,500 -446 -0.0
28.49
37.60
33
12 tháng
(2023-09-26) 		3.42 11.55% 145,800 1,915 0.1
26.51
37.60
33
24 tháng
(2022-10-03) 		1.97 6.34% 323,000 -46,594 -0.6
22.81
37.60
33
36 tháng
(2021-10-06) 		-2.02 -5.76% 416,100 -33,801 -0.0
22.81
37.60
33
60 tháng
(2019-10-17) 		-14.94 -31.16% 551,624 -32,605 0.1
22.81
52.14
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2009
18.54
 26,480 19.52 19.52 18.54 0 0 0
03/11/2009
19.52
 3,350 20.50 20.50 19.52 0 0 0
02/11/2009
20.50
 930 21.47 21.47 20.50 0 0 0
30/10/2009
21.47
 11,550 20.98 21.47 20.82 1,000 0 0
29/10/2009
20.98
 16,140 21.47 21.47 20.50 0 1,100 0
28/10/2009
21.47
 10,000 21.15 21.47 20.50 1,200 0 0
27/10/2009
21.15
 33,520 21.63 21.63 20.66 0 0 0
26/10/2009
21.63
 61,530 21.80 21.80 20.82 2,200 5,000 0
23/10/2009
21.80
 34,770 21.63 21.80 20.82 0 0 0
22/10/2009
21.63
 37,310 21.15 22.12 20.82 2,000 21,000 0
21/10/2009
21.15
 21,550 21.15 21.15 21.15 15,000 0 0
20/10/2009
21.15
 34,970 21.63 21.63 20.82 0 0 0
19/10/2009
21.63
 7,190 22.77 22.77 21.63 0 0 0
16/10/2009
22.77
 43,400 22.77 22.77 21.63 0 0 0
15/10/2009
22.77
 33,930 22.45 22.77 22.12 0 0 0
14/10/2009
22.45
 11,850 21.96 22.45 21.15 30 0 0
13/10/2009
21.96
 65,020 21.15 21.96 20.17 0 0 0
12/10/2009
21.15
 82,490 20.17 21.15 19.52 2,820 0 0
09/10/2009
20.17
 4,550 19.85 20.66 20.17 0 0 0
08/10/2009
19.85
 9,050 19.03 19.85 19.19 0 0 0
07/10/2009
19.03
 25,720 19.03 19.52 19.03 11,400 0 0
06/10/2009
19.03
 220,440 18.22 19.03 17.89 0 2,850 0
05/10/2009
18.22
 83,910 19.03 19.52 18.22 0 0 0
02/10/2009
19.03
 7,220 20.01 20.01 19.03 0 0 0
01/10/2009
20.01
 28,990 20.82 20.82 19.85 24,080 0 0
30/09/2009
20.82
 58,660 20.17 20.82 19.52 15,660 0 0
29/09/2009
20.17
 37,540 19.85 20.33 19.03 9,800 400 0
28/09/2009
19.85
 38,580 19.03 19.85 19.19 0 100 0
25/09/2009
19.03
 236,220 18.22 19.03 17.73 0 0 0
24/09/2009
18.22
 25,420 18.22 18.22 17.41 0 0 0
23/09/2009
18.22
 24,210 18.22 18.71 17.89 0 0 0
22/09/2009
18.22
 22,230 17.57 18.38 17.89 100 0 0
21/09/2009
17.57
 33,160 16.75 17.57 17.57 0 160 0
18/09/2009
16.75
 22,570 16.75 17.57 16.75 210 0 0
17/09/2009
16.75
 10,500 16.92 16.92 16.75 0 2,000 0
16/09/2009
16.92
 12,840 16.75 16.92 16.75 0 10,510 0
15/09/2009
16.75
 16,780 17.08 17.08 16.59 0 3,600 0
14/09/2009
17.08
 18,950 17.41 17.41 17.08 0 15,160 0
11/09/2009
17.41
 10,900 17.89 17.89 17.24 0 9,710 0
10/09/2009
17.89
 5,680 17.89 17.89 17.24 0 0 0
09/09/2009
17.89
 6,380 17.08 17.89 17.08 400 0 0
08/09/2009
17.08
 10,160 16.92 17.41 16.92 0 0 0
07/09/2009
16.92
 24,210 17.24 17.24 16.43 0 100 0
04/09/2009
17.24
 20,690 17.73 17.89 17.24 0 0 0
03/09/2009
17.73
 53,090 18.54 18.54 17.73 0 0 0
02/09/2009
18.54
 0 18.54 18.54 18.54 0 0 0
01/09/2009
18.54
 6,340 19.36 19.68 18.54 0 0 0
31/08/2009
19.36
 72,000 18.54 19.36 18.54 0 0 0
28/08/2009
18.54
 62,100 18.22 18.54 17.57 0 0 0
27/08/2009
18.22
 60,660 18.38 18.54 18.22 0 4,000 0
26/08/2009
18.38
 138,450 17.57 18.38 17.89 450 0 0
25/08/2009
17.57
 271,970 16.75 17.57 16.59 0 220 0
24/08/2009
16.75
 61,200 16.10 16.75 16.43 0 0 0
21/08/2009
16.10
 116,890 15.36 16.10 15.94 0 300 0
20/08/2009
15.36
 189,990 14.64 15.36 14.02 0 20,000 0
19/08/2009
14.64
 65,020 13.96 14.64 13.96 200 0 0
18/08/2009
13.96
 32,380 14.15 14.15 13.66 5,830 0 0
17/08/2009
14.15
 46,890 13.50 14.15 13.24 0 0 0
14/08/2009
13.50
 95,800 12.88 13.50 13.14 0 0 0
13/08/2009
12.88
 98,100 12.88 13.27 12.88 49,470 15,000 0
12/08/2009
12.88
 10,930 13.01 13.05 12.88 0 0 0
11/08/2009
13.01
 32,340 13.01 13.01 12.82 16,000 0 0
10/08/2009
13.01
 9,820 12.85 13.01 12.69 0 0 0
07/08/2009
12.85
 19,520 12.95 12.95 12.53 10,000 300 0
06/08/2009
12.95
 19,100 13.34 13.34 12.92 0 0 0
05/08/2009
13.34
 16,210 13.34 13.34 12.85 9,460 0 0
04/08/2009
13.34
 21,560 12.92 13.34 12.85 2,040 0 0
03/08/2009
12.92
 10,520 13.01 13.01 12.88 0 320 0
31/07/2009
13.01
 36,470 12.85 13.01 12.85 10,100 0 0
30/07/2009
12.85
 38,960 13.01 13.01 12.62 17,740 0 0
29/07/2009
13.01
 25,000 12.66 13.01 12.69 3,360 0 0
28/07/2009
12.66
 24,120 12.79 12.92 12.49 0 0 0
27/07/2009
12.79
 66,950 12.20 12.79 12.79 0 0 0
24/07/2009
12.20
 86,270 11.65 12.20 12.17 0 0 0
23/07/2009
11.65
 7,920 11.26 11.71 11.55 0 0 0
22/07/2009
11.26
 13,240 11.61 11.61 11.26 0 0 0
21/07/2009
11.61
 2,860 11.13 11.68 11.16 0 0 0
20/07/2009
11.13
 8,550 11.71 11.71 11.13 0 0 0
17/07/2009
11.71
 8,800 11.71 12.00 11.29 0 0 0
16/07/2009
11.71
 37,500 12.17 12.66 11.71 0 0 0
15/07/2009
12.17
 5,950 12.04 12.17 11.61 0 0 0
14/07/2009
12.04
 12,980 12.07 12.07 11.48 0 0 0
13/07/2009
12.07
 8,340 12.69 12.69 12.07 0 0 0
10/07/2009
12.69
 14,860 13.24 13.24 12.59 0 0 0
09/07/2009
13.24
 30 12.69 13.24 13.24 0 0 0
08/07/2009
12.69
 4,310 12.69 13.18 12.40 0 0 0
07/07/2009
12.69
 4,240 12.92 13.14 12.69 0 0 0
06/07/2009
12.92
 15,570 12.33 12.92 12.82 0 0 0
03/07/2009
12.33
 12,860 12.88 12.88 12.33 0 0 0
02/07/2009
12.88
 13,370 13.11 13.11 12.46 0 0 0
01/07/2009
13.11
 840 13.79 13.79 13.11 200 0 0
30/06/2009
13.79
 63,630 13.31 13.79 12.66 25,000 19,100 0
29/06/2009
13.31
 14,830 13.99 13.99 13.31 100 0 0
26/06/2009: Cổ tức tiền mặt tỉ lệ: 8%
26/06/2009
13.99
 46,490 13.44 14.09 13.11 100 0 0
25/06/2009
13.44
 11,630 13.44 13.72 12.77 100 100 0
24/06/2009
13.44
 61,310 12.80 13.44 12.77 4,000 0 0
23/06/2009
12.80
 61,470 13.47 13.47 12.80 43,030 3,100 0
22/06/2009
13.47
 6,300 14.17 14.17 13.47 0 0 0
19/06/2009
14.17
 103,020 13.50 14.17 12.93 0 25,000 0
18/06/2009
13.50
 89,690 14.14 14.84 13.44 0 13,060 0

Chính sách bảo mật | Điều khoản sử dụng |