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

15.70
-0.20
(-1.26%)
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
(2025-12-29) 		0 0% 15,400 0 0
13.70
16
15.90
2 tháng
(2025-11-28) 		0.40 2.58% 40,500 0 0
13.70
16.90
15.90
3 tháng
(2025-10-29) 		-0.60 -3.64% 42,500 0 0
13.70
17
15.90
6 tháng
(2025-07-31) 		-0.90 -5.36% 64,100 -1,000 -0.0
13.70
18
15.90
12 tháng
(2025-02-03) 		-0.30 -1.83% 136,712 -1,000 -0.0
13.70
19.40
15.90
24 tháng
(2024-02-07) 		-2.31 -12.68% 1,060,453 -222,100 -4.6
13.70
19.40
15.90
36 tháng
(2023-02-13) 		0.13 0.85% 1,119,225 -223,800 -4.6
13.70
19.93
15.90
60 tháng
(2021-02-22) 		3.75 30.88% 2,389,592 -197,700 -4.2
12.07
23.45
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
17.79
 0 17.79 17.79 17.79 0 0 0
21/06/2022
17.79
 0 17.79 17.79 17.79 0 0 0
20/06/2022
17.79
 0 17.79 17.79 17.79 0 0 0
17/06/2022
17.79
 500 16.17 17.79 17.79 0 0 0
16/06/2022
16.17
 0 16.17 16.17 16.17 0 0 0
15/06/2022
16.17
 2,900 16.17 16.17 16.17 0 0 0
14/06/2022
16.17
 500 15.77 16.17 16.17 0 0 0
13/06/2022
15.77
 100 17.06 17.06 15.77 0 0 0
10/06/2022
17.06
 0 17.06 17.06 17.06 0 0 0
09/06/2022
17.06
 0 17.06 17.06 17.06 0 0 0
08/06/2022
17.06
 0 17.06 17.06 17.06 0 0 0
07/06/2022
17.06
 80 17.06 17.06 17.06 0 0 0
06/06/2022
17.06
 1,000 17.06 17.06 17.06 0 0 0
03/06/2022
17.06
 500 17.06 17.06 17.06 0 0 0
02/06/2022
17.06
 300 17.06 17.06 17.06 0 0 0
01/06/2022
17.06
 0 17.06 17.06 17.06 0 0 0
31/05/2022
17.06
 900 17.22 17.22 16.90 0 0 0
30/05/2022
17.22
 1,400 17.30 17.30 17.22 0 0 0
27/05/2022
17.30
 1,000 17.46 17.46 17.30 0 0 0
26/05/2022
17.46
 0 17.46 17.46 17.46 0 0 0
25/05/2022
17.46
 60 17.46 17.46 17.46 0 0 0
24/05/2022
17.46
 1,802 17.38 19.08 17.30 0 0 0
23/05/2022
17.38
 300 17.38 17.38 17.38 0 0 0
20/05/2022
17.38
 0 17.38 17.38 17.38 0 0 0
19/05/2022
17.38
 4,504 17.38 17.46 17.38 0 0 0
18/05/2022
17.38
 0 17.38 17.38 17.38 0 0 0
17/05/2022
17.38
 2,900 17.38 17.38 16.57 0 0 0
16/05/2022
17.38
 0 17.38 17.38 17.38 0 0 0
13/05/2022
17.38
 100 17.38 17.38 17.38 0 0 0
12/05/2022
17.38
 20 17.38 17.38 17.38 0 0 0
11/05/2022
17.38
 0 17.38 17.38 17.38 0 0 0
10/05/2022
17.38
 14 17.38 17.38 17.38 0 0 0
09/05/2022
17.38
 0 17.38 17.38 17.38 0 0 0
06/05/2022
17.38
 6 17.38 17.38 17.38 0 0 0
05/05/2022
17.38
 0 17.38 17.38 17.38 0 0 0
04/05/2022
17.38
 0 17.38 17.38 17.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |