CTCP Giống cây trồng Miền Nam (ssc)

20.20
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
(2026-10-05) 		-1.05 -4.94% 5,700 -900 0
20.20
22.45
20.20
2 tháng
(2026-09-03) 		-1.80 -8.18% 9,700 -1,801 0
20.20
22.80
20.20
3 tháng
(2026-08-04) 		-1.80 -8.18% 13,400 -1,801 0
20.05
22.80
20.20
6 tháng
(2026-05-06) 		-7.45 -26.94% 35,800 -1,801 0
20.05
31.05
20.20
12 tháng
(2025-11-07) 		-9.86 -32.81% 71,300 -1,801 0
20.05
31.05
20.20
24 tháng
(2024-11-12) 		-13.61 -40.26% 170,800 -1,801 0
20.05
34.73
20.20
36 tháng
(2023-11-20) 		-5.39 -21.07% 302,300 -1,801 0
20.05
34.73
20.20
60 tháng
(2021-11-29) 		-8.57 -29.79% 570,400 -1,801 0
20.05
34.73
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2007
16.21
 206,110 16.98 16.98 16.21 80,000 182,850 0
31/07/2007
16.98
 22,060 17.24 17.50 16.98 20,000 0 0
30/07/2007
17.24
 7,560 17.75 17.75 17.24 0 0 0
27/07/2007
17.75
 38,650 17.75 17.75 17.75 34,150 9,700 0
26/07/2007
17.75
 30,240 18.01 18.01 17.50 18,240 1,280 0
25/07/2007
18.01
 31,000 17.75 18.01 18.01 30,000 10,000 0
24/07/2007
17.75
 27,880 17.75 18.01 17.75 25,250 0 0
23/07/2007
17.75
 18,570 17.75 17.75 17.50 10,000 0 0
20/07/2007
17.75
 17,350 17.75 17.75 17.37 100 0 0
19/07/2007
17.75
 5,730 18.01 18.01 17.75 0 0 0
18/07/2007
18.01
 7,300 18.01 18.01 18.01 100 0 0
17/07/2007
18.01
 20,340 18.01 18.01 17.50 0 0 0
16/07/2007
18.01
 9,640 18.27 18.27 18.01 100 200 0
13/07/2007
18.27
 12,200 18.01 18.27 18.01 0 560 0
12/07/2007
18.01
 46,000 18.53 18.78 18.01 40,000 200 0
11/07/2007
18.53
 38,840 18.27 19.04 18.53 15,590 0 0
10/07/2007
18.27
 29,620 17.50 18.27 18.01 6,570 0 0
09/07/2007
17.50
 26,820 16.98 17.50 16.98 21,750 0 0
06/07/2007
16.98
 16,480 16.98 16.98 16.98 9,230 0 0
05/07/2007
16.98
 13,350 17.11 17.11 16.60 2,990 0 0
04/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
04/07/2007
17.11
 11,110 16.57 17.11 16.98 3,720 1,030 0
03/07/2007
16.57
 11,140 17.34 17.34 16.57 640 0 0
02/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
02/07/2007
17.34
 22,710 17.31 17.46 17.34 18,000 0 0
29/06/2007
17.31
 21,330 17.18 17.31 17.18 9,750 0 0
28/06/2007
17.18
 29,760 17.18 17.44 17.18 27,720 0 0
27/06/2007
17.18
 18,210 16.93 17.44 17.18 3,370 0 0
26/06/2007
16.93
 26,740 16.68 16.93 16.43 5,880 0 0
25/06/2007
16.68
 11,290 17.06 17.06 16.43 20 0 0
22/06/2007
17.06
 14,060 17.56 17.56 16.80 0 0 0
21/06/2007
17.56
 10,430 17.69 17.69 17.56 0 0 0
20/06/2007
17.69
 10,150 17.69 17.69 17.69 0 1,280 0
19/06/2007
17.69
 26,870 17.82 17.82 17.69 500 0 0
18/06/2007
17.82
 13,420 18.19 18.19 17.82 0 0 0
15/06/2007
18.19
 39,600 18.57 19.21 18.19 0 200 0
14/06/2007
18.57
 13,440 17.69 18.57 18.57 0 0 0
13/06/2007
17.69
 6,670 17.94 17.94 17.69 200 0 0
12/06/2007
17.94
 2,900 18.19 18.19 17.94 0 0 0
11/06/2007
18.19
 8,240 18.45 18.45 17.69 0 0 0
08/06/2007
18.45
 9,710 18.70 18.70 18.45 1,000 0 0
07/06/2007
18.70
 6,910 18.70 18.95 18.70 500 0 0
06/06/2007
18.70
 2,650 18.70 18.70 18.19 0 0 0
05/06/2007
18.70
 6,370 19.21 19.21 18.70 0 0 0
04/06/2007
19.21
 5,190 19.71 19.71 19.21 0 0 0
01/06/2007
19.71
 3,040 19.71 19.71 19.71 0 800 0
31/05/2007
19.71
 11,130 19.71 19.71 19.71 300 900 0
30/05/2007
19.71
 9,340 20.22 20.22 19.71 500 0 0
29/05/2007
20.22
 6,780 20.47 20.47 19.71 0 0 0
28/05/2007
20.47
 9,960 20.72 20.72 20.47 4,030 0 0
25/05/2007
20.72
 16,860 20.47 20.72 20.09 15,920 1,000 0
24/05/2007
20.47
 30,220 20.47 20.47 20.47 20,000 0 0
23/05/2007
20.47
 35,470 20.60 20.60 20.34 10,000 0 0
22/05/2007
20.60
 40,690 20.72 20.72 20.60 20,000 0 0
21/05/2007
20.72
 28,600 20.97 20.97 20.72 21,300 0 0
18/05/2007
20.97
 40,170 20.72 20.97 20.72 17,650 0 0
17/05/2007
20.72
 25,370 20.60 20.72 20.47 13,000 0 0
16/05/2007
20.60
 59,840 21.61 22.24 20.60 33,040 0 0
15/05/2007
21.61
 77,800 20.60 21.61 21.61 50,000 0 0
14/05/2007
20.60
 22,700 19.71 20.60 20.47 3,100 0 0
11/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/3 (Volume + 60%, Ratio=0.60)
11/05/2007
19.71
 31,630 19.43 19.84 19.46 0 0 0
10/05/2007
19.43
 98,880 19.43 19.43 18.79 6,200 1,500 0
09/05/2007
19.43
 82,390 19.27 19.90 19.27 1,530 0 0
08/05/2007
19.27
 63,210 18.48 19.27 19.27 0 0 0
07/05/2007
18.48
 11,900 17.69 18.48 18.48 0 500 0
04/05/2007
17.69
 18,160 16.90 17.69 17.69 0 0 0
03/05/2007
16.90
 8,460 17.06 17.06 16.90 0 0 0
02/05/2007
17.06
 13,050 16.90 17.53 17.06 0 0 0
25/04/2007
16.90
 13,980 16.27 16.90 16.58 200 0 0
24/04/2007
16.27
 5,280 15.79 16.27 15.79 0 100 0
23/04/2007
15.79
 16,220 16.58 16.58 15.79 0 0 0
20/04/2007
16.58
 18,920 17.06 17.06 16.58 0 0 0
19/04/2007
17.06
 22,060 16.27 17.06 17.06 0 0 0
18/04/2007
16.27
 6,900 15.64 16.27 16.11 200 0 0
17/04/2007
15.64
 17,190 15.95 15.95 15.48 400 6,900 0
16/04/2007
15.95
 24,180 16.74 16.74 15.95 1,000 500 0
13/04/2007
16.74
 17,120 16.74 16.74 16.58 0 0 0
12/04/2007
16.74
 17,770 17.37 17.37 16.74 0 0 0
11/04/2007
17.37
 9,840 18.00 18.00 17.37 0 0 0
10/04/2007
18.00
 19,960 18.16 18.16 18.00 200 0 0
09/04/2007
18.16
 16,750 18.00 18.16 18.00 3,000 0 0
06/04/2007
18.00
 35,500 17.37 18.16 18.00 2,000 5,000 0
05/04/2007
17.37
 2,350 16.58 17.37 17.37 0 150 0
04/04/2007
16.58
 47,930 17.22 17.22 16.58 100 0 0
03/04/2007
17.22
 8,940 18.00 18.00 17.22 0 0 0
02/04/2007
18.00
 20,880 18.00 18.00 18.00 0 9,500 0
30/03/2007
18.00
 26,750 18.48 19.27 17.85 100 4,500 0
29/03/2007
18.48
 7,090 17.69 18.48 18.48 0 5,000 0
28/03/2007
17.69
 13,620 16.90 17.69 16.90 0 2,000 0
27/03/2007
16.90
 34,460 17.69 17.69 16.90 24,800 150 0
26/03/2007
17.69
 28,000 18.48 18.48 17.69 8,650 0 0
23/03/2007
18.48
 26,650 18.95 18.95 18.48 11,350 8,170 0
22/03/2007
18.95
 24,770 19.43 19.58 18.95 9,540 5,000 0
21/03/2007
19.43
 19,910 19.27 19.43 19.27 5,460 0 0
20/03/2007
19.27
 85,280 19.27 20.22 19.27 70,580 2,350 0
19/03/2007
19.27
 38,370 19.27 20.22 19.27 0 5,600 0
16/03/2007
19.27
 16,680 18.48 19.27 17.69 100 700 0
15/03/2007
18.48
 21,560 19.43 19.43 18.48 0 860 0
14/03/2007
19.43
 17,760 20.37 20.37 19.43 200 0 0
13/03/2007
20.37
 94,430 20.37 21.32 20.37 58,500 45,270 0
12/03/2007
20.37
 73,460 19.43 20.37 19.43 66,710 210 0
09/03/2007
19.43
 25,710 18.95 19.58 18.95 100 0 0

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