CTCP Giống cây trồng Miền Nam (ssc)

22.60
1
(4.63%)
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
(2026-08-19) 		-0.30 -1.37% 3,100 0 0
21.50
31.15
22.60
2 tháng
(2026-07-20) 		-7.70 -26.28% 24,700 0 0
20.05
31.15
22.60
3 tháng
(2026-06-22) 		-7 -24.48% 24,900 0 0
20.05
31.15
22.60
6 tháng
(2026-03-23) 		-5.52 -20.34% 30,300 0 0
20.05
31.15
22.60
12 tháng
(2025-09-23) 		-10.40 -32.49% 74,500 0 0
20.05
33.16
22.60
24 tháng
(2024-09-30) 		-8.10 -27.27% 174,400 0 0
19.74
34.73
22.60
36 tháng
(2023-10-04) 		-4.58 -17.49% 318,700 0 0
18.12
34.73
22.60
60 tháng
(2021-10-14) 		-7.70 -26.29% 590,400 14,784 1.0
16.48
34.73
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2010
13.73
 30,600 13.73 13.73 13.55 26,200 10,240 0.7
18/01/2010
13.73
 52,260 13.76 13.76 13.08 0 0 0
15/01/2010
13.76
 15,970 14.31 14.46 13.76 8,600 0 0.4
14/01/2010
14.31
 12,150 14.43 14.46 14.22 10,000 0 0.5
13/01/2010
14.43
 7,250 14.17 14.43 13.87 800 0 0.0
12/01/2010
14.17
 8,370 14.02 14.17 14.02 0 700 0.0
11/01/2010
14.02
 27,870 14.57 14.57 14.02 0 540 0.0
08/01/2010
14.57
 241,100 15.33 15.33 14.57 37,240 0 1.9
07/01/2010
15.33
 47,010 15.19 15.33 14.60 13,460 20,000 -0.3
06/01/2010
15.19
 4,280 15.33 15.77 15.04 0 370 0.0
05/01/2010
15.33
 113,870 15.92 16.06 15.19 25,000 10,000 0.8
04/01/2010
15.92
 70,340 15.92 15.92 15.19 0 0 0
31/12/2009
15.92
 36,740 15.77 16.06 15.04 0 0 0
30/12/2009
15.77
 10,000 15.63 15.77 15.77 0 0 0
29/12/2009: Cổ tức tiền mặt tỉ lệ: 7%
29/12/2009
15.63
 9,660 15.86 15.86 15.19 0 0 0
28/12/2009
15.86
 2,150 15.86 15.86 15.28 0 0 0
25/12/2009
15.86
 27,510 15.86 15.86 15.14 10 0 0
24/12/2009
15.86
 18,560 16.15 16.15 15.43 0 0 0
23/12/2009
16.15
 16,850 16.00 16.15 15.28 0 0 0
22/12/2009
16.00
 41,010 15.71 16.00 14.99 28,840 0 0
21/12/2009
15.71
 21,270 15.43 16.00 14.71 0 0 0
18/12/2009
15.43
 13,430 15.43 15.86 14.71 50 0 0
17/12/2009
15.43
 8,080 15.14 15.43 14.42 0 510 0
16/12/2009
15.14
 3,510 15.14 15.14 15.14 0 460 0
15/12/2009
15.14
 33,700 15.28 15.86 14.99 20,000 0 0
14/12/2009
15.28
 11,310 15.71 16.00 15.14 0 0 0
11/12/2009
15.71
 11,000 15.71 15.71 15.71 0 0 0
10/12/2009
15.71
 24,260 15.28 15.71 14.99 0 1,200 0
09/12/2009
15.28
 5,570 14.99 15.28 14.99 0 0 0
08/12/2009
14.99
 11,000 14.42 14.99 14.27 0 0 0
07/12/2009
14.42
 50 14.04 14.42 14.42 50 0 0
04/12/2009
14.04
 6,100 14.71 14.71 14.01 0 0 0
03/12/2009
14.71
 1,330 14.71 14.99 13.98 0 0 0
02/12/2009
14.71
 2,670 15.28 15.28 14.71 0 0 0
01/12/2009
15.28
 11,020 14.99 15.28 14.99 0 0 0
30/11/2009
14.99
 6,870 14.36 14.99 14.42 200 0 0
27/11/2009
14.36
 11,180 13.70 14.36 13.03 2,000 0 0
26/11/2009
13.70
 8,650 14.39 14.39 13.70 0 400 0
25/11/2009
14.39
 2,170 15.14 15.14 14.39 130 30 0
24/11/2009
15.14
 5,900 14.99 15.14 15.14 0 0 0
23/11/2009
14.99
 3,160 15.43 15.43 14.99 0 1,100 0
20/11/2009
15.43
 8,640 15.86 15.86 15.28 0 290 0
19/11/2009
15.86
 29,860 16.15 16.15 15.71 4,920 3,690 0
18/11/2009
16.15
 6,300 16.00 16.29 16.15 2,000 0 0
17/11/2009
16.00
 23,030 15.86 16.00 15.71 9,080 0 0
16/11/2009
15.86
 22,540 15.86 16.58 15.86 12,870 0 0
13/11/2009
15.86
 12,790 16.44 16.44 15.86 7,130 0 0
12/11/2009
16.44
 4,450 17.30 17.88 16.44 400 0 0
11/11/2009
17.30
 10,960 16.72 17.30 16.44 100 600 0
10/11/2009
16.72
 10 16.15 16.72 16.72 0 0 0
09/11/2009
16.15
 6,690 16.87 16.87 16.15 0 0 0
06/11/2009
16.87
 16,140 17.16 17.88 16.87 0 0 0
05/11/2009
17.16
 9,510 16.44 17.16 17.01 0 0 0
04/11/2009
16.44
 26,480 17.30 17.30 16.44 0 0 0
03/11/2009
17.30
 3,350 18.17 18.17 17.30 0 0 0
02/11/2009
18.17
 930 19.03 19.03 18.17 0 0 0
30/10/2009
19.03
 11,550 18.60 19.03 18.45 1,000 0 0
29/10/2009
18.60
 16,140 19.03 19.03 18.17 0 1,100 0
28/10/2009
19.03
 10,000 18.74 19.03 18.17 1,200 0 0
27/10/2009
18.74
 33,520 19.17 19.17 18.31 0 0 0
26/10/2009
19.17
 61,530 19.32 19.32 18.45 2,200 5,000 0
23/10/2009
19.32
 34,770 19.17 19.32 18.45 0 0 0
22/10/2009
19.17
 37,310 18.74 19.61 18.45 2,000 21,000 0
21/10/2009
18.74
 21,550 18.74 18.74 18.74 15,000 0 0
20/10/2009
18.74
 34,970 19.17 19.17 18.45 0 0 0
19/10/2009
19.17
 7,190 20.18 20.18 19.17 0 0 0
16/10/2009
20.18
 43,400 20.18 20.18 19.17 0 0 0
15/10/2009
20.18
 33,930 19.90 20.18 19.61 0 0 0
14/10/2009
19.90
 11,850 19.46 19.90 18.74 30 0 0
13/10/2009
19.46
 65,020 18.74 19.46 17.88 0 0 0
12/10/2009
18.74
 82,490 17.88 18.74 17.30 2,820 0 0
09/10/2009
17.88
 4,550 17.59 18.31 17.88 0 0 0
08/10/2009
17.59
 9,050 16.87 17.59 17.01 0 0 0
07/10/2009
16.87
 25,720 16.87 17.30 16.87 11,400 0 0
06/10/2009
16.87
 220,440 16.15 16.87 15.86 0 2,850 0
05/10/2009
16.15
 83,910 16.87 17.30 16.15 0 0 0
02/10/2009
16.87
 7,220 17.73 17.73 16.87 0 0 0
01/10/2009
17.73
 28,990 18.45 18.45 17.59 24,080 0 0
30/09/2009
18.45
 58,660 17.88 18.45 17.30 15,660 0 0
29/09/2009
17.88
 37,540 17.59 18.02 16.87 9,800 400 0
28/09/2009
17.59
 38,580 16.87 17.59 17.01 0 100 0
25/09/2009
16.87
 236,220 16.15 16.87 15.71 0 0 0
24/09/2009
16.15
 25,420 16.15 16.15 15.43 0 0 0
23/09/2009
16.15
 24,210 16.15 16.58 15.86 0 0 0
22/09/2009
16.15
 22,230 15.57 16.29 15.86 100 0 0
21/09/2009
15.57
 33,160 14.85 15.57 15.57 0 160 0
18/09/2009
14.85
 22,570 14.85 15.57 14.85 210 0 0
17/09/2009
14.85
 10,500 14.99 14.99 14.85 0 2,000 0
16/09/2009
14.99
 12,840 14.85 14.99 14.85 0 10,510 0
15/09/2009
14.85
 16,780 15.14 15.14 14.71 0 3,600 0
14/09/2009
15.14
 18,950 15.43 15.43 15.14 0 15,160 0
11/09/2009
15.43
 10,900 15.86 15.86 15.28 0 9,710 0
10/09/2009
15.86
 5,680 15.86 15.86 15.28 0 0 0
09/09/2009
15.86
 6,380 15.14 15.86 15.14 400 0 0
08/09/2009
15.14
 10,160 14.99 15.43 14.99 0 0 0
07/09/2009
14.99
 24,210 15.28 15.28 14.56 0 100 0
04/09/2009
15.28
 20,690 15.71 15.86 15.28 0 0 0
03/09/2009
15.71
 53,090 16.44 16.44 15.71 0 0 0
02/09/2009
16.44
 0 16.44 16.44 16.44 0 0 0
01/09/2009
16.44
 6,340 17.16 17.44 16.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc