CTCP Sách và Thiết bị Trường học Thành phố Hồ Chí Minh (stc)

16
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
(2025-11-05) 		-0.50 -3.03% 2,800 0 0
15.30
17
16
2 tháng
(2025-10-06) 		-1.20 -6.98% 5,200 0 0
15.30
17.20
16
3 tháng
(2025-09-08) 		-0.50 -3.03% 14,800 0 0
15.30
18
16
6 tháng
(2025-06-09) 		-0.50 -3.03% 52,400 -1,000 -0.0
15.30
19.40
16
12 tháng
(2024-12-10) 		0.27 1.69% 101,733 -1,000 -0.0
15.30
19.40
16
24 tháng
(2023-12-18) 		-0.57 -3.43% 1,033,077 -223,800 -4.6
14.35
19.40
16
36 tháng
(2022-12-21) 		0.40 2.54% 1,084,347 -223,800 -4.6
12.37
19.93
16
60 tháng
(2020-12-31) 		4 33.32% 2,417,261 -197,600 -4.2
11.47
23.45
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
17.38
 200 16.98 17.38 17.38 0 0 0
28/04/2022
16.98
 0 16.98 16.98 16.98 0 0 0
27/04/2022
16.98
 0 16.98 16.98 16.98 0 0 0
26/04/2022
16.98
 1,000 16.98 16.98 16.98 0 0 0
25/04/2022
16.98
 2,700 17.79 17.79 16.98 0 0 0
22/04/2022
17.79
 1,500 17.87 17.87 17.79 0 0 0
21/04/2022
17.87
 2,100 17.95 17.95 16.17 0 0 0
20/04/2022
17.95
 0 17.95 17.95 17.95 0 0 0
19/04/2022
17.95
 3,300 16.41 17.95 14.80 0 0 0
18/04/2022
16.41
 1,200 17.71 17.71 16.33 0 0 0
15/04/2022
17.71
 0 17.71 17.71 17.71 0 0 0
14/04/2022
17.71
 500 17.71 17.71 17.71 0 0 0
13/04/2022
17.71
 504 16.82 17.71 17.71 0 0 0
12/04/2022
16.82
 6,200 17.71 17.71 16.82 0 0 0
08/04/2022
17.71
 1,100 19.00 19.00 17.71 0 0 0
07/04/2022
19.00
 0 19.00 19.00 19.00 0 0 0
06/04/2022
19.00
 1,700 17.46 19.00 17.54 0 0 0
05/04/2022
17.46
 100 19.00 19.00 17.46 0 0 0
04/04/2022
19.00
 1,200 18.68 19.00 18.60 0 0 0
01/04/2022
18.68
 700 18.68 18.68 18.60 0 0 0
31/03/2022: Cổ tức tiền mặt tỉ lệ: 14%
31/03/2022
18.68
 200 17.46 18.68 17.06 0 0 0
30/03/2022
17.46
 1,500 17.46 17.46 17.39 0 0 0
29/03/2022
17.46
 520 17.46 17.46 17.46 0 0 0
28/03/2022
17.46
 500 16.78 17.46 17.46 0 0 0
25/03/2022
16.78
 200 16.78 17.08 16.78 0 0 0
24/03/2022
16.78
 3,680 16.48 18.07 16.48 0 0 0
23/03/2022
16.48
 1,400 18.22 18.22 16.48 0 1,300 -0.0
22/03/2022
18.22
 10 18.22 18.22 18.22 0 0 0
21/03/2022
18.22
 6,560 17.46 18.22 16.48 0 0 0
18/03/2022
17.46
 2,500 17.46 17.46 17.39 0 0 0
17/03/2022
17.46
 0 17.46 17.46 17.46 0 0 0
16/03/2022
17.46
 235 17.46 17.46 17.46 0 0 0
15/03/2022
17.46
 1,000 16.93 17.46 16.25 0 0 0
14/03/2022
16.93
 100 16.93 16.93 16.93 0 0 0
11/03/2022
16.93
 2,890 16.48 16.93 16.32 0 0 0
10/03/2022
16.48
 1,415 18.15 18.15 16.48 0 0 0
09/03/2022
18.15
 600 18.22 18.22 16.40 0 0 0
08/03/2022
18.22
 600 16.86 18.22 16.86 0 0 0
07/03/2022
16.86
 4,000 16.86 16.86 16.86 0 0 0
04/03/2022
16.86
 1,100 18.60 18.60 16.86 0 0 0
03/03/2022
18.60
 110 18.60 18.60 18.60 0 0 0
02/03/2022
18.60
 600 17.08 18.60 16.10 0 0 0
01/03/2022
17.08
 20,600 15.79 17.31 15.95 0 0 0
28/02/2022
15.79
 0 15.79 15.79 15.79 0 0 0
25/02/2022
15.79
 0 15.79 15.79 15.79 0 0 0
24/02/2022
15.79
 300 17.46 17.46 15.79 0 0 0
23/02/2022
17.46
 0 17.46 17.46 17.46 0 0 0
22/02/2022
17.46
 600 17.46 17.46 16.63 0 0 0
21/02/2022
17.46
 0 17.46 17.46 17.46 0 0 0
18/02/2022
17.46
 0 17.46 17.46 17.46 0 0 0
17/02/2022
17.46
 50 17.46 17.46 17.46 0 0 0
16/02/2022
17.46
 0 17.46 17.46 17.46 0 0 0
15/02/2022
17.46
 0 17.46 17.46 17.46 0 0 0
14/02/2022
17.46
 206 17.46 17.46 17.46 0 0 0
11/02/2022
17.46
 1,100 16.70 17.46 16.70 0 0 0
10/02/2022
16.70
 0 16.70 16.70 16.70 0 0 0
09/02/2022
16.70
 0 16.70 16.70 16.70 0 0 0
08/02/2022
16.70
 0 16.70 16.70 16.70 0 0 0
07/02/2022
16.70
 4,300 16.70 16.70 15.57 0 0 0
28/01/2022
16.70
 0 16.70 16.70 16.70 0 0 0
27/01/2022
16.70
 0 16.70 16.70 16.70 0 0 0
26/01/2022
16.70
 0 16.70 16.70 16.70 0 0 0
25/01/2022
16.70
 0 16.70 16.70 16.70 0 0 0
24/01/2022
16.70
 200 17.54 17.54 16.70 0 0 0
21/01/2022
17.54
 416 16.48 17.54 17.54 0 0 0
20/01/2022
16.48
 31,800 15.03 16.48 14.96 0 0 0
19/01/2022
15.03
 0 15.03 15.03 15.03 0 0 0
18/01/2022
15.03
 100 15.19 15.19 15.03 0 0 0
17/01/2022
15.19
 0 15.19 15.19 15.19 0 0 0
14/01/2022
15.19
 7,200 15.19 16.63 15.19 5,100 0 0.1
13/01/2022
15.19
 0 15.19 15.19 15.19 0 0 0
12/01/2022
15.19
 2,500 16.70 16.70 15.03 0 0 0
11/01/2022
16.70
 100 15.19 16.70 16.70 0 0 0
10/01/2022
15.19
 600 14.88 15.19 15.03 0 0 0
07/01/2022
14.88
 2,100 15.95 17.46 14.88 0 0 0
06/01/2022
15.95
 0 15.95 15.95 15.95 0 0 0
05/01/2022
15.95
 69 15.95 15.95 15.95 0 0 0
04/01/2022
15.95
 5,100 16.25 16.25 15.95 0 0 0
31/12/2021
16.25
 0 16.25 16.25 16.25 0 0 0
30/12/2021
16.25
 0 16.25 16.25 16.25 0 0 0
29/12/2021
16.25
 11,800 14.96 16.25 14.65 0 0 0
28/12/2021
14.96
 2,000 14.96 14.96 14.96 0 0 0
27/12/2021
14.96
 5,000 14.96 14.96 14.96 0 0 0
24/12/2021
14.96
 1,700 16.32 16.32 14.96 0 0 0
23/12/2021
16.32
 0 16.32 16.32 16.32 0 0 0
22/12/2021
16.32
 700 16.40 16.40 16.32 0 0 0
21/12/2021
16.40
 2,000 16.55 16.55 16.40 0 0 0
20/12/2021
16.55
 2,100 16.55 16.55 15.34 0 0 0
17/12/2021
16.55
 0 16.55 16.55 16.55 0 0 0
16/12/2021
16.55
 0 16.55 16.55 16.55 0 0 0
15/12/2021
16.55
 400 16.63 16.63 16.55 0 0 0
14/12/2021
16.63
 500 16.70 16.70 16.63 0 0 0
13/12/2021
16.70
 500 15.41 16.70 15.41 0 0 0
10/12/2021
15.41
 5,200 16.63 16.70 15.41 0 0 0
09/12/2021
16.63
 300 16.02 16.63 16.02 0 0 0
08/12/2021
16.02
 2,900 14.65 16.02 15.57 0 0 0
07/12/2021
14.65
 500 15.79 16.93 14.65 0 0 0
06/12/2021
15.79
 2,100 15.79 16.70 15.41 0 0 0
03/12/2021
15.79
 700 16.55 17.84 15.79 0 0 0
02/12/2021
16.55
 5,100 16.55 16.93 16.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |