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% 15,500 0 0
13.70
16
15.70
2 tháng
(2025-12-01) 		0.40 2.58% 40,400 0 0
13.70
16.90
15.70
3 tháng
(2025-10-30) 		-0.60 -3.64% 42,600 0 0
13.70
17
15.70
6 tháng
(2025-08-01) 		-1.10 -6.47% 64,200 -1,000 -0.0
13.70
18
15.70
12 tháng
(2025-02-03) 		-0.30 -1.83% 136,812 -1,000 -0.0
13.70
19.40
15.70
24 tháng
(2024-02-15) 		-2.22 -12.26% 1,058,353 -220,800 -4.5
13.70
19.40
15.70
36 tháng
(2023-02-13) 		0.13 0.85% 1,119,325 -223,800 -4.6
13.70
19.93
15.70
60 tháng
(2021-02-23) 		2.84 21.75% 2,373,492 -211,700 -4.4
12.07
23.45
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
16.55
 8,300 16.63 16.63 16.40 0 0 0
30/11/2021
16.63
 5,101 16.63 16.63 16.55 0 0 0
29/11/2021
16.63
 7,400 16.70 16.70 15.95 0 0 0
26/11/2021
16.70
 8,200 16.70 16.70 15.19 0 0 0
25/11/2021
16.70
 9,500 17.46 17.46 15.72 0 0 0
24/11/2021
17.46
 1,500 18.15 18.15 17.46 0 0 0
23/11/2021
18.15
 1,511 16.70 18.15 16.70 0 0 0
22/11/2021
16.70
 319,601 15.19 16.70 16.70 0 0 0
19/11/2021
15.19
 9,500 15.03 16.32 15.19 0 0 0
18/11/2021
15.03
 2,000 15.34 15.95 15.03 0 0 0
17/11/2021
15.34
 1,550 15.19 15.34 15.19 0 0 0
16/11/2021
15.19
 700 15.95 15.95 15.19 0 0 0
15/11/2021
15.95
 3,300 15.19 16.32 15.95 0 0 0
12/11/2021
15.19
 1,950 15.19 15.19 15.19 0 0 0
11/11/2021
15.19
 900 15.19 15.57 15.19 0 0 0
10/11/2021
15.19
 0 15.19 15.19 15.19 0 0 0
09/11/2021
15.19
 1,500 15.11 15.19 15.19 0 0 0
08/11/2021
15.11
 600 15.11 15.11 15.11 0 0 0
05/11/2021
15.11
 400 15.11 15.11 15.11 0 0 0
04/11/2021
15.11
 616 15.49 15.49 15.11 0 0 0
03/11/2021
15.49
 150 15.19 15.49 15.49 0 0 0
02/11/2021
15.19
 5,630 15.19 15.19 15.19 0 0 0
01/11/2021
15.19
 8,500 15.19 15.19 15.19 0 0 0
29/10/2021
15.19
 2,900 15.34 15.34 15.19 0 0 0
28/10/2021
15.34
 500 15.95 15.95 15.26 0 0 0
27/10/2021
15.95
 300 15.19 16.32 15.11 0 0 0
26/10/2021
15.19
 3,400 15.19 15.19 15.19 2,400 0 0.0
25/10/2021
15.19
 4,000 15.26 15.26 15.19 0 0 0
22/10/2021
15.26
 3,500 15.19 15.26 15.19 2,000 0 0.0
21/10/2021
15.19
 2,000 15.19 15.26 15.19 0 0 0
20/10/2021
15.19
 1,100 15.19 15.19 15.19 0 0 0
19/10/2021
15.19
 2,600 15.26 15.26 15.19 0 0 0
18/10/2021
15.26
 5,000 15.57 15.57 15.19 2,500 0 0
15/10/2021
15.57
 4,400 15.11 15.95 15.19 0 0 0
14/10/2021
15.11
 1,200 15.03 15.19 15.11 0 0 0
13/10/2021
15.03
 400 15.03 15.03 15.03 0 0 0
12/10/2021
15.03
 1,700 14.96 15.03 15.03 0 0 0
11/10/2021
14.96
 3,200 15.19 15.26 14.96 0 0 0
08/10/2021
15.19
 5,600 14.88 15.19 15.19 0 0 0
07/10/2021
14.88
 0 14.88 14.88 14.88 0 0 0
06/10/2021
14.88
 5,900 14.58 15.49 14.88 0 0 0
05/10/2021
14.58
 200 15.49 15.49 14.58 0 0 0
04/10/2021
15.49
 0 15.49 15.49 15.49 0 0 0
01/10/2021
15.49
 600 15.57 15.57 15.26 0 0 0
30/09/2021
15.57
 700 15.26 15.57 15.19 0 0 0
29/09/2021
15.26
 3,500 15.19 15.26 15.03 0 0 0
28/09/2021
15.19
 1,100 15.19 15.34 14.58 0 0 0
27/09/2021
15.19
 2,000 15.34 15.41 15.19 0 0 0
24/09/2021
15.34
 2,300 15.64 15.64 15.26 0 0 0
23/09/2021
15.64
 2,800 15.49 15.95 15.49 0 0 0
22/09/2021
15.49
 1,200 14.58 15.87 15.19 0 0 0
21/09/2021
14.58
 6,000 15.57 15.57 14.43 0 100 -0.0
20/09/2021
15.57
 4,600 15.19 15.57 15.19 0 0 0
17/09/2021
15.19
 4,700 14.50 15.49 15.19 0 0 0
16/09/2021
14.50
 9,000 15.19 15.57 14.12 100 0 0.0
15/09/2021
15.19
 3,000 15.26 16.17 15.19 0 0 0
14/09/2021
15.26
 4,600 16.55 16.55 15.26 0 0 0
13/09/2021
16.55
 4,300 16.25 16.70 15.19 0 0 0
10/09/2021
16.25
 3,384 16.25 16.70 16.25 0 0 0
09/09/2021
16.25
 4,411 14.81 16.25 16.25 0 0 0
08/09/2021
14.81
 11,600 15.72 15.87 14.81 0 0 0
07/09/2021
15.72
 35,700 15.19 15.87 15.34 0 0 0
06/09/2021
15.19
 12,200 14.65 15.19 14.65 0 0 0
01/09/2021
14.65
 3,400 14.65 14.73 14.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |