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)
22/08/2007
15.91
 6,800 16.20 16.20 15.91 0 0 0
21/08/2007
16.20
 21,870 16.34 16.34 16.20 10,000 0 0
20/08/2007
16.34
 5,390 16.48 16.48 16.20 0 0 0
17/08/2007
16.48
 4,900 16.63 16.63 16.34 0 0 0
16/08/2007
16.63
 10,300 16.77 16.77 16.63 0 0 0
15/08/2007
16.77
 5,220 16.77 16.77 16.48 300 0 0
14/08/2007
16.77
 5,620 16.63 16.91 16.63 0 0 0
13/08/2007
16.63
 12,970 16.77 16.91 16.63 180 190 0
10/08/2007
16.77
 19,760 17.20 17.20 16.77 0 1,020 0
09/08/2007
17.20
 46,650 17.06 17.34 17.06 33,330 0 0
08/08/2007
17.06
 9,080 17.20 17.20 17.06 100 0 0
07/08/2007
17.20
 68,250 17.20 17.20 17.20 43,700 0 0
06/08/2007
17.20
 3,890 17.20 17.49 17.20 20 1,480 0
03/08/2007
17.20
 11,470 17.34 17.34 17.06 0 0 0
02/08/2007
17.34
 75,300 18.06 18.06 17.20 0 48,900 0
01/08/2007
18.06
 206,110 18.92 18.92 18.06 80,000 182,850 0
31/07/2007
18.92
 22,060 19.21 19.49 18.92 20,000 0 0
30/07/2007
19.21
 7,560 19.78 19.78 19.21 0 0 0
27/07/2007
19.78
 38,650 19.78 19.78 19.78 34,150 9,700 0
26/07/2007
19.78
 30,240 20.07 20.07 19.49 18,240 1,280 0
25/07/2007
20.07
 31,000 19.78 20.07 20.07 30,000 10,000 0
24/07/2007
19.78
 27,880 19.78 20.07 19.78 25,250 0 0
23/07/2007
19.78
 18,570 19.78 19.78 19.49 10,000 0 0
20/07/2007
19.78
 17,350 19.78 19.78 19.35 100 0 0
19/07/2007
19.78
 5,730 20.07 20.07 19.78 0 0 0
18/07/2007
20.07
 7,300 20.07 20.07 20.07 100 0 0
17/07/2007
20.07
 20,340 20.07 20.07 19.49 0 0 0
16/07/2007
20.07
 9,640 20.35 20.35 20.07 100 200 0
13/07/2007
20.35
 12,200 20.07 20.35 20.07 0 560 0
12/07/2007
20.07
 46,000 20.64 20.93 20.07 40,000 200 0
11/07/2007
20.64
 38,840 20.35 21.21 20.64 15,590 0 0
10/07/2007
20.35
 29,620 19.49 20.35 20.07 6,570 0 0
09/07/2007
19.49
 26,820 18.92 19.49 18.92 21,750 0 0
06/07/2007
18.92
 16,480 18.92 18.92 18.92 9,230 0 0
05/07/2007
18.92
 13,350 19.06 19.06 18.49 2,990 0 0
04/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
04/07/2007
19.06
 11,110 18.46 19.06 18.92 3,720 1,030 0
03/07/2007
18.46
 11,140 19.31 19.31 18.46 640 0 0
02/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
02/07/2007
19.31
 22,710 19.28 19.46 19.31 18,000 0 0
29/06/2007
19.28
 21,330 19.14 19.28 19.14 9,750 0 0
28/06/2007
19.14
 29,760 19.14 19.43 19.14 27,720 0 0
27/06/2007
19.14
 18,210 18.86 19.43 19.14 3,370 0 0
26/06/2007
18.86
 26,740 18.58 18.86 18.30 5,880 0 0
25/06/2007
18.58
 11,290 19.00 19.00 18.30 20 0 0
22/06/2007
19.00
 14,060 19.57 19.57 18.72 0 0 0
21/06/2007
19.57
 10,430 19.71 19.71 19.57 0 0 0
20/06/2007
19.71
 10,150 19.71 19.71 19.71 0 1,280 0
19/06/2007
19.71
 26,870 19.85 19.85 19.71 500 0 0
18/06/2007
19.85
 13,420 20.27 20.27 19.85 0 0 0
15/06/2007
20.27
 39,600 20.69 21.40 20.27 0 200 0
14/06/2007
20.69
 13,440 19.71 20.69 20.69 0 0 0
13/06/2007
19.71
 6,670 19.99 19.99 19.71 200 0 0
12/06/2007
19.99
 2,900 20.27 20.27 19.99 0 0 0
11/06/2007
20.27
 8,240 20.55 20.55 19.71 0 0 0
08/06/2007
20.55
 9,710 20.83 20.83 20.55 1,000 0 0
07/06/2007
20.83
 6,910 20.83 21.11 20.83 500 0 0
06/06/2007
20.83
 2,650 20.83 20.83 20.27 0 0 0
05/06/2007
20.83
 6,370 21.40 21.40 20.83 0 0 0
04/06/2007
21.40
 5,190 21.96 21.96 21.40 0 0 0
01/06/2007
21.96
 3,040 21.96 21.96 21.96 0 800 0
31/05/2007
21.96
 11,130 21.96 21.96 21.96 300 900 0
30/05/2007
21.96
 9,340 22.52 22.52 21.96 500 0 0
29/05/2007
22.52
 6,780 22.80 22.80 21.96 0 0 0
28/05/2007
22.80
 9,960 23.09 23.09 22.80 4,030 0 0
25/05/2007
23.09
 16,860 22.80 23.09 22.38 15,920 1,000 0
24/05/2007
22.80
 30,220 22.80 22.80 22.80 20,000 0 0
23/05/2007
22.80
 35,470 22.94 22.94 22.66 10,000 0 0
22/05/2007
22.94
 40,690 23.09 23.09 22.94 20,000 0 0
21/05/2007
23.09
 28,600 23.37 23.37 23.09 21,300 0 0
18/05/2007
23.37
 40,170 23.09 23.37 23.09 17,650 0 0
17/05/2007
23.09
 25,370 22.94 23.09 22.80 13,000 0 0
16/05/2007
22.94
 59,840 24.07 24.77 22.94 33,040 0 0
15/05/2007
24.07
 77,800 22.94 24.07 24.07 50,000 0 0
14/05/2007
22.94
 22,700 21.96 22.94 22.80 3,100 0 0
11/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/3 (Volume + 60%, Ratio=0.60)
11/05/2007
21.96
 31,630 21.64 22.10 21.68 0 0 0
10/05/2007
21.64
 98,880 21.64 21.64 20.94 6,200 1,500 0
09/05/2007
21.64
 82,390 21.47 22.17 21.47 1,530 0 0
08/05/2007
21.47
 63,210 20.59 21.47 21.47 0 0 0
07/05/2007
20.59
 11,900 19.71 20.59 20.59 0 500 0
04/05/2007
19.71
 18,160 18.83 19.71 19.71 0 0 0
03/05/2007
18.83
 8,460 19.00 19.00 18.83 0 0 0
02/05/2007
19.00
 13,050 18.83 19.53 19.00 0 0 0
25/04/2007
18.83
 13,980 18.12 18.83 18.48 200 0 0
24/04/2007
18.12
 5,280 17.60 18.12 17.60 0 100 0
23/04/2007
17.60
 16,220 18.48 18.48 17.60 0 0 0
20/04/2007
18.48
 18,920 19.00 19.00 18.48 0 0 0
19/04/2007
19.00
 22,060 18.12 19.00 19.00 0 0 0
18/04/2007
18.12
 6,900 17.42 18.12 17.95 200 0 0
17/04/2007
17.42
 17,190 17.77 17.77 17.24 400 6,900 0
16/04/2007
17.77
 24,180 18.65 18.65 17.77 1,000 500 0
13/04/2007
18.65
 17,120 18.65 18.65 18.48 0 0 0
12/04/2007
18.65
 17,770 19.36 19.36 18.65 0 0 0
11/04/2007
19.36
 9,840 20.06 20.06 19.36 0 0 0
10/04/2007
20.06
 19,960 20.23 20.23 20.06 200 0 0
09/04/2007
20.23
 16,750 20.06 20.23 20.06 3,000 0 0
06/04/2007
20.06
 35,500 19.36 20.23 20.06 2,000 5,000 0
05/04/2007
19.36
 2,350 18.48 19.36 19.36 0 150 0
04/04/2007
18.48
 47,930 19.18 19.18 18.48 100 0 0
03/04/2007
19.18
 8,940 20.06 20.06 19.18 0 0 0
02/04/2007
20.06
 20,880 20.06 20.06 20.06 0 9,500 0
30/03/2007
20.06
 26,750 20.59 21.47 19.88 100 4,500 0

Chính sách bảo mật | Điều khoản sử dụng |