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

13.60
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
(2026-06-29) 		-0.70 -4.90% 3,700 0 0
12.70
14.30
13.60
2 tháng
(2026-06-01) 		0.10 0.74% 12,200 0 0
12.70
14.30
13.60
3 tháng
(2026-05-04) 		-0.80 -5.56% 21,100 0 0
12.70
14.40
13.60
6 tháng
(2026-01-30) 		-0.75 -5.24% 83,400 0 0
12.70
16.10
13.60
12 tháng
(2025-08-04) 		-2.04 -13.04% 147,700 -1,000 -0.0
12.60
16.56
13.60
24 tháng
(2024-08-08) 		-1.05 -7.14% 290,556 -1,000 -0.0
12.60
17.85
13.60
36 tháng
(2023-08-14) 		-3.79 -21.78% 1,176,777 -223,800 -4.6
12.60
17.85
13.60
60 tháng
(2021-08-24) 		1.03 8.16% 2,024,113 -213,100 -4.4
11.38
21.57
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
19.71
 0 19.71 19.71 19.71 0 0 0
22/07/2022
19.71
 0 19.71 19.71 19.71 0 0 0
21/07/2022
19.71
 0 19.71 19.71 19.71 0 0 0
20/07/2022
19.71
 300 18.00 19.71 18.00 0 0 0
19/07/2022
18.00
 0 18.00 18.00 18.00 0 0 0
18/07/2022
18.00
 0 18.00 18.00 18.00 0 0 0
15/07/2022
18.00
 0 18.00 18.00 18.00 0 0 0
14/07/2022
18.00
 0 18.00 18.00 18.00 0 0 0
13/07/2022
18.00
 0 18.00 18.00 18.00 0 0 0
12/07/2022
18.00
 600 18.00 18.00 16.36 0 0 0
11/07/2022
18.00
 0 18.00 18.00 18.00 0 0 0
08/07/2022
18.00
 300 18.00 18.00 16.36 0 0 0
07/07/2022
18.00
 0 18.00 18.00 18.00 0 0 0
06/07/2022
18.00
 700 16.36 18.00 16.36 0 0 0
05/07/2022
16.36
 710 16.36 16.36 14.73 0 0 0
04/07/2022
16.36
 0 16.36 16.36 16.36 0 0 0
01/07/2022
16.36
 0 16.36 16.36 16.36 0 0 0
30/06/2022
16.36
 0 16.36 16.36 16.36 0 0 0
29/06/2022
16.36
 0 16.36 16.36 16.36 0 0 0
28/06/2022
16.36
 0 16.36 16.36 16.36 0 0 0
27/06/2022
16.36
 0 16.36 16.36 16.36 0 0 0
24/06/2022
16.36
 0 16.36 16.36 16.36 0 0 0
23/06/2022
16.36
 0 16.36 16.36 16.36 0 0 0
22/06/2022
16.36
 0 16.36 16.36 16.36 0 0 0
21/06/2022
16.36
 0 16.36 16.36 16.36 0 0 0
20/06/2022
16.36
 0 16.36 16.36 16.36 0 0 0
17/06/2022
16.36
 500 14.88 16.36 16.36 0 0 0
16/06/2022
14.88
 0 14.88 14.88 14.88 0 0 0
15/06/2022
14.88
 2,900 14.88 14.88 14.88 0 0 0
14/06/2022
14.88
 500 14.50 14.88 14.88 0 0 0
13/06/2022
14.50
 100 15.69 15.69 14.50 0 0 0
10/06/2022
15.69
 0 15.69 15.69 15.69 0 0 0
09/06/2022
15.69
 0 15.69 15.69 15.69 0 0 0
08/06/2022
15.69
 0 15.69 15.69 15.69 0 0 0
07/06/2022
15.69
 80 15.69 15.69 15.69 0 0 0
06/06/2022
15.69
 1,000 15.69 15.69 15.69 0 0 0
03/06/2022
15.69
 500 15.69 15.69 15.69 0 0 0
02/06/2022
15.69
 300 15.69 15.69 15.69 0 0 0
01/06/2022
15.69
 0 15.69 15.69 15.69 0 0 0
31/05/2022
15.69
 900 15.84 15.84 15.55 0 0 0
30/05/2022
15.84
 1,400 15.92 15.92 15.84 0 0 0
27/05/2022
15.92
 1,000 16.07 16.07 15.92 0 0 0
26/05/2022
16.07
 0 16.07 16.07 16.07 0 0 0
25/05/2022
16.07
 60 16.07 16.07 16.07 0 0 0
24/05/2022
16.07
 1,802 15.99 17.55 15.92 0 0 0
23/05/2022
15.99
 300 15.99 15.99 15.99 0 0 0
20/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
19/05/2022
15.99
 4,504 15.99 16.07 15.99 0 0 0
18/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
17/05/2022
15.99
 2,900 15.99 15.99 15.25 0 0 0
16/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
13/05/2022
15.99
 100 15.99 15.99 15.99 0 0 0
12/05/2022
15.99
 20 15.99 15.99 15.99 0 0 0
11/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
10/05/2022
15.99
 14 15.99 15.99 15.99 0 0 0
09/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
06/05/2022
15.99
 6 15.99 15.99 15.99 0 0 0
05/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
04/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
29/04/2022
15.99
 200 15.62 15.99 15.99 0 0 0
28/04/2022
15.62
 0 15.62 15.62 15.62 0 0 0
27/04/2022
15.62
 0 15.62 15.62 15.62 0 0 0
26/04/2022
15.62
 1,000 15.62 15.62 15.62 0 0 0
25/04/2022
15.62
 2,700 16.36 16.36 15.62 0 0 0
22/04/2022
16.36
 1,500 16.44 16.44 16.36 0 0 0
21/04/2022
16.44
 2,100 16.51 16.51 14.88 0 0 0
20/04/2022
16.51
 0 16.51 16.51 16.51 0 0 0
19/04/2022
16.51
 3,300 15.10 16.51 13.61 0 0 0
18/04/2022
15.10
 1,200 16.29 16.29 15.03 0 0 0
15/04/2022
16.29
 0 16.29 16.29 16.29 0 0 0
14/04/2022
16.29
 500 16.29 16.29 16.29 0 0 0
13/04/2022
16.29
 504 15.47 16.29 16.29 0 0 0
12/04/2022
15.47
 6,200 16.29 16.29 15.47 0 0 0
08/04/2022
16.29
 1,100 17.48 17.48 16.29 0 0 0
07/04/2022
17.48
 0 17.48 17.48 17.48 0 0 0
06/04/2022
17.48
 1,700 16.07 17.48 16.14 0 0 0
05/04/2022
16.07
 100 17.48 17.48 16.07 0 0 0
04/04/2022
17.48
 1,200 17.18 17.48 17.11 0 0 0
01/04/2022
17.18
 700 17.18 17.18 17.11 0 0 0
31/03/2022: Cổ tức tiền mặt tỉ lệ: 14%
31/03/2022
17.18
 200 16.07 17.18 15.69 0 0 0
30/03/2022
16.07
 1,500 16.07 16.07 16.00 0 0 0
29/03/2022
16.07
 520 16.07 16.07 16.07 0 0 0
28/03/2022
16.07
 500 15.44 16.07 16.07 0 0 0
25/03/2022
15.44
 200 15.44 15.72 15.44 0 0 0
24/03/2022
15.44
 3,680 15.16 16.63 15.16 0 0 0
23/03/2022
15.16
 1,400 16.77 16.77 15.16 0 1,300 -0.0
22/03/2022
16.77
 10 16.77 16.77 16.77 0 0 0
21/03/2022
16.77
 6,560 16.07 16.77 15.16 0 0 0
18/03/2022
16.07
 2,500 16.07 16.07 16.00 0 0 0
17/03/2022
16.07
 0 16.07 16.07 16.07 0 0 0
16/03/2022
16.07
 235 16.07 16.07 16.07 0 0 0
15/03/2022
16.07
 1,000 15.58 16.07 14.95 0 0 0
14/03/2022
15.58
 100 15.58 15.58 15.58 0 0 0
11/03/2022
15.58
 2,890 15.16 15.58 15.02 0 0 0
10/03/2022
15.16
 1,415 16.70 16.70 15.16 0 0 0
09/03/2022
16.70
 600 16.77 16.77 15.09 0 0 0
08/03/2022
16.77
 600 15.51 16.77 15.51 0 0 0
07/03/2022
15.51
 4,000 15.51 15.51 15.51 0 0 0
04/03/2022
15.51
 1,100 17.11 17.11 15.51 0 0 0
03/03/2022
17.11
 110 17.11 17.11 17.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |