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
(2024-08-20) 		-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
(2024-06-21) 		-1.55 -4.50% 24,900 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
(2023-09-25) 		4.09 14.16% 147,200 1,915 0.1
26.51
37.60
33
24 tháng
(2022-09-30) 		1.97 6.34% 323,200 -46,594 -0.6
22.81
37.60
33
36 tháng
(2021-10-05) 		-2.42 -6.83% 416,100 -33,801 -0.0
22.81
37.60
33
60 tháng
(2019-10-16) 		-18.49 -35.91% 551,634 -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)
01/04/2010
15.16
 3,020 15.16 15.16 15.13 0 0 0
31/03/2010
15.16
 8,110 15.16 15.16 14.47 0 0 0
30/03/2010
15.16
 13,760 15.16 15.29 14.99 0 0 0
29/03/2010
15.16
 12,450 15.16 15.32 15.09 0 0 0
26/03/2010
15.16
 6,220 14.80 15.16 14.83 580 0 0.0
25/03/2010
14.80
 8,500 15.16 15.16 14.70 1,500 0 0.1
24/03/2010
15.16
 7,370 14.53 15.26 14.53 2,300 0 0.1
23/03/2010
14.53
 6,390 14.50 14.83 14.50 4,290 0 0.2
22/03/2010
14.50
 8,700 14.83 14.83 14.37 5,460 0 0.2
19/03/2010
14.83
 11,110 14.96 15.29 14.83 5,340 0 0.2
18/03/2010
14.96
 5,660 14.70 14.99 14.73 3,200 0 0.1
17/03/2010
14.70
 17,520 14.99 14.99 14.70 11,770 600 0.5
16/03/2010
14.99
 60,400 15.59 15.59 14.99 37,770 0 1.7
15/03/2010
15.59
 23,440 15.13 15.62 15.49 13,040 0 0.6
12/03/2010
15.13
 25,240 14.83 15.16 14.83 8,310 0 0.4
11/03/2010
14.83
 34,080 14.14 14.83 14.17 89,630 83,030 0.3
10/03/2010
14.14
 19,460 13.51 14.14 13.51 4,160 0 0.2
09/03/2010
13.51
 12,900 13.21 13.61 13.48 0 0 0
08/03/2010
13.21
 28,960 13.28 13.51 13.21 200 18,520 -0.7
05/03/2010
13.28
 8,240 13.28 13.48 13.21 0 0 0
04/03/2010
13.28
 5,240 13.18 13.84 13.28 0 0 0
03/03/2010
13.18
 8,540 13.15 13.18 13.08 0 0 0
02/03/2010
13.15
 4,000 13.18 13.28 13.15 0 0 0
01/03/2010
13.18
 8,770 13.15 13.18 13.05 0 0 0
26/02/2010
13.15
 5,860 13.12 13.15 13.02 0 0 0
25/02/2010
13.12
 10,390 12.85 13.15 12.88 0 0 0
24/02/2010
12.85
 19,820 13.15 13.18 12.85 0 0 0
23/02/2010
13.15
 52,990 13.84 13.84 13.15 600 30,980 -1.2
22/02/2010
13.84
 6,780 13.51 13.84 13.64 0 0 0
12/02/2010
13.51
 10,660 13.02 13.51 13.21 0 0 0
11/02/2010
13.02
 54,970 13.02 13.08 13.02 25,000 48,740 -0.9
10/02/2010
13.02
 58,340 12.52 13.02 12.23 2,000 10,000 -0.3
09/02/2010
12.52
 47,540 13.18 13.18 12.52 0 0 0
08/02/2010
13.18
 17,870 13.51 13.51 13.18 0 2,000 -0.1
05/02/2010
13.51
 13,530 14.00 14.00 13.51 25,000 25,000 0
04/02/2010
14.00
 57,810 13.84 14.14 13.51 27,000 57,010 -1.3
03/02/2010
13.84
 62,310 14.00 14.53 13.51 320 45,000 -1.9
02/02/2010
14.00
 19,380 14.00 14.04 13.71 0 0 0
01/02/2010
14.00
 15,720 14.00 14.63 14.00 1,000 0 0.0
29/01/2010
14.00
 23,140 14.17 14.17 13.51 200 9,950 -0.4
28/01/2010
14.17
 1,800 14.66 14.66 14.17 0 600 -0.0
27/01/2010
14.66
 1,400 14.83 14.83 14.33 0 0 0
26/01/2010
14.83
 29,280 14.33 14.83 14.17 0 20,000 -0.9
25/01/2010
14.33
 1,240 14.53 14.53 14.24 0 0 0
22/01/2010
14.53
 13,250 14.73 14.73 14.53 400 0 0.0
21/01/2010
14.73
 13,910 15.06 15.06 14.73 0 0 0
20/01/2010
15.06
 7,100 15.49 15.49 15.06 220 300 -0.0
19/01/2010
15.49
 30,600 15.49 15.49 15.29 26,200 10,240 0.7
18/01/2010
15.49
 52,260 15.52 15.52 14.76 0 0 0
15/01/2010
15.52
 15,970 16.15 16.31 15.52 8,600 0 0.4
14/01/2010
16.15
 12,150 16.28 16.31 16.05 10,000 0 0.5
13/01/2010
16.28
 7,250 15.98 16.28 15.65 800 0 0.0
12/01/2010
15.98
 8,370 15.82 15.98 15.82 0 700 -0.0
11/01/2010
15.82
 27,870 16.44 16.44 15.82 0 540 -0.0
08/01/2010
16.44
 241,100 17.30 17.30 16.44 37,240 0 1.9
07/01/2010
17.30
 47,010 17.14 17.30 16.48 13,460 20,000 -0.3
06/01/2010
17.14
 4,280 17.30 17.79 16.97 0 370 -0.0
05/01/2010
17.30
 113,870 17.96 18.12 17.14 25,000 10,000 0.8
04/01/2010
17.96
 70,340 17.96 17.96 17.14 0 0 0
31/12/2009
17.96
 36,740 17.79 18.12 16.97 0 0 0
30/12/2009
17.79
 10,000 17.63 17.79 17.79 0 0 0
29/12/2009: Cổ tức tiền mặt tỉ lệ: 7%
29/12/2009
17.63
 9,660 17.89 17.89 17.14 0 0 0
28/12/2009
17.89
 2,150 17.89 17.89 17.24 0 0 0
25/12/2009
17.89
 27,510 17.89 17.89 17.08 10 0 0
24/12/2009
17.89
 18,560 18.22 18.22 17.41 0 0 0
23/12/2009
18.22
 16,850 18.06 18.22 17.24 0 0 0
22/12/2009
18.06
 41,010 17.73 18.06 16.92 28,840 0 0
21/12/2009
17.73
 21,270 17.41 18.06 16.59 0 0 0
18/12/2009
17.41
 13,430 17.41 17.89 16.59 50 0 0
17/12/2009
17.41
 8,080 17.08 17.41 16.27 0 510 0
16/12/2009
17.08
 3,510 17.08 17.08 17.08 0 460 0
15/12/2009
17.08
 33,700 17.24 17.89 16.92 20,000 0 0
14/12/2009
17.24
 11,310 17.73 18.06 17.08 0 0 0
11/12/2009
17.73
 11,000 17.73 17.73 17.73 0 0 0
10/12/2009
17.73
 24,260 17.24 17.73 16.92 0 1,200 0
09/12/2009
17.24
 5,570 16.92 17.24 16.92 0 0 0
08/12/2009
16.92
 11,000 16.27 16.92 16.10 0 0 0
07/12/2009
16.27
 50 15.84 16.27 16.27 50 0 0
04/12/2009
15.84
 6,100 16.59 16.59 15.81 0 0 0
03/12/2009
16.59
 1,330 16.59 16.92 15.78 0 0 0
02/12/2009
16.59
 2,670 17.24 17.24 16.59 0 0 0
01/12/2009
17.24
 11,020 16.92 17.24 16.92 0 0 0
30/11/2009
16.92
 6,870 16.20 16.92 16.27 200 0 0
27/11/2009
16.20
 11,180 15.45 16.20 14.70 2,000 0 0
26/11/2009
15.45
 8,650 16.23 16.23 15.45 0 400 0
25/11/2009
16.23
 2,170 17.08 17.08 16.23 130 30 0
24/11/2009
17.08
 5,900 16.92 17.08 17.08 0 0 0
23/11/2009
16.92
 3,160 17.41 17.41 16.92 0 1,100 0
20/11/2009
17.41
 8,640 17.89 17.89 17.24 0 290 0
19/11/2009
17.89
 29,860 18.22 18.22 17.73 4,920 3,690 0
18/11/2009
18.22
 6,300 18.06 18.38 18.22 2,000 0 0
17/11/2009
18.06
 23,030 17.89 18.06 17.73 9,080 0 0
16/11/2009
17.89
 22,540 17.89 18.71 17.89 12,870 0 0
13/11/2009
17.89
 12,790 18.54 18.54 17.89 7,130 0 0
12/11/2009
18.54
 4,450 19.52 20.17 18.54 400 0 0
11/11/2009
19.52
 10,960 18.87 19.52 18.54 100 600 0
10/11/2009
18.87
 10 18.22 18.87 18.87 0 0 0
09/11/2009
18.22
 6,690 19.03 19.03 18.22 0 0 0
06/11/2009
19.03
 16,140 19.36 20.17 19.03 0 0 0
05/11/2009
19.36
 9,510 18.54 19.36 19.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |