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

14.40
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
(2026-03-30) 		0.30 2.13% 11,700 0 0
12.70
14.80
14.40
2 tháng
(2026-03-02) 		-1.70 -10.56% 31,400 0 0
12.70
16.10
14.40
3 tháng
(2026-01-29) 		-0.04 -0.30% 62,500 0 0
12.70
16.10
14.40
6 tháng
(2025-10-31) 		-0.78 -5.14% 105,400 0 0
12.60
16.10
14.40
12 tháng
(2025-05-05) 		-1.06 -6.83% 164,100 -1,000 -0.0
12.60
17.85
14.40
24 tháng
(2024-05-09) 		-0.08 -0.52% 356,000 -1,000 -0.0
12.60
17.85
14.40
36 tháng
(2023-05-15) 		0.11 0.77% 1,166,509 -223,800 -4.6
12.60
18.34
14.40
60 tháng
(2021-05-25) 		2.87 24.93% 2,165,738 -211,300 -4.4
11.32
21.57
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
17.11
 600 15.72 17.11 14.81 0 0 0
01/03/2022
15.72
 20,600 14.53 15.93 14.67 0 0 0
28/02/2022
14.53
 0 14.53 14.53 14.53 0 0 0
25/02/2022
14.53
 0 14.53 14.53 14.53 0 0 0
24/02/2022
14.53
 300 16.07 16.07 14.53 0 0 0
23/02/2022
16.07
 0 16.07 16.07 16.07 0 0 0
22/02/2022
16.07
 600 16.07 16.07 15.30 0 0 0
21/02/2022
16.07
 0 16.07 16.07 16.07 0 0 0
18/02/2022
16.07
 0 16.07 16.07 16.07 0 0 0
17/02/2022
16.07
 50 16.07 16.07 16.07 0 0 0
16/02/2022
16.07
 0 16.07 16.07 16.07 0 0 0
15/02/2022
16.07
 0 16.07 16.07 16.07 0 0 0
14/02/2022
16.07
 206 16.07 16.07 16.07 0 0 0
11/02/2022
16.07
 1,100 15.37 16.07 15.37 0 0 0
10/02/2022
15.37
 0 15.37 15.37 15.37 0 0 0
09/02/2022
15.37
 0 15.37 15.37 15.37 0 0 0
08/02/2022
15.37
 0 15.37 15.37 15.37 0 0 0
07/02/2022
15.37
 4,300 15.37 15.37 14.32 0 0 0
28/01/2022
15.37
 0 15.37 15.37 15.37 0 0 0
27/01/2022
15.37
 0 15.37 15.37 15.37 0 0 0
26/01/2022
15.37
 0 15.37 15.37 15.37 0 0 0
25/01/2022
15.37
 0 15.37 15.37 15.37 0 0 0
24/01/2022
15.37
 200 16.14 16.14 15.37 0 0 0
21/01/2022
16.14
 416 15.16 16.14 16.14 0 0 0
20/01/2022
15.16
 31,800 13.83 15.16 13.76 0 0 0
19/01/2022
13.83
 0 13.83 13.83 13.83 0 0 0
18/01/2022
13.83
 100 13.97 13.97 13.83 0 0 0
17/01/2022
13.97
 0 13.97 13.97 13.97 0 0 0
14/01/2022
13.97
 7,200 13.97 15.30 13.97 5,100 0 0.1
13/01/2022
13.97
 0 13.97 13.97 13.97 0 0 0
12/01/2022
13.97
 2,500 15.37 15.37 13.83 0 0 0
11/01/2022
15.37
 100 13.97 15.37 15.37 0 0 0
10/01/2022
13.97
 600 13.69 13.97 13.83 0 0 0
07/01/2022
13.69
 2,100 14.67 16.07 13.69 0 0 0
06/01/2022
14.67
 0 14.67 14.67 14.67 0 0 0
05/01/2022
14.67
 69 14.67 14.67 14.67 0 0 0
04/01/2022
14.67
 5,100 14.95 14.95 14.67 0 0 0
31/12/2021
14.95
 0 14.95 14.95 14.95 0 0 0
30/12/2021
14.95
 0 14.95 14.95 14.95 0 0 0
29/12/2021
14.95
 11,800 13.76 14.95 13.48 0 0 0
28/12/2021
13.76
 2,000 13.76 13.76 13.76 0 0 0
27/12/2021
13.76
 5,000 13.76 13.76 13.76 0 0 0
24/12/2021
13.76
 1,700 15.02 15.02 13.76 0 0 0
23/12/2021
15.02
 0 15.02 15.02 15.02 0 0 0
22/12/2021
15.02
 700 15.09 15.09 15.02 0 0 0
21/12/2021
15.09
 2,000 15.23 15.23 15.09 0 0 0
20/12/2021
15.23
 2,100 15.23 15.23 14.11 0 0 0
17/12/2021
15.23
 0 15.23 15.23 15.23 0 0 0
16/12/2021
15.23
 0 15.23 15.23 15.23 0 0 0
15/12/2021
15.23
 400 15.30 15.30 15.23 0 0 0
14/12/2021
15.30
 500 15.37 15.37 15.30 0 0 0
13/12/2021
15.37
 500 14.18 15.37 14.18 0 0 0
10/12/2021
14.18
 5,200 15.30 15.37 14.18 0 0 0
09/12/2021
15.30
 300 14.74 15.30 14.74 0 0 0
08/12/2021
14.74
 2,900 13.48 14.74 14.32 0 0 0
07/12/2021
13.48
 500 14.53 15.58 13.48 0 0 0
06/12/2021
14.53
 2,100 14.53 15.37 14.18 0 0 0
03/12/2021
14.53
 700 15.23 16.42 14.53 0 0 0
02/12/2021
15.23
 5,100 15.23 15.58 15.23 0 0 0
01/12/2021
15.23
 8,300 15.30 15.30 15.09 0 0 0
30/11/2021
15.30
 5,101 15.30 15.30 15.23 0 0 0
29/11/2021
15.30
 7,400 15.37 15.37 14.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |