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

14.10
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
(2026-05-13) 		-0.30 -2.08% 11,200 0 0
13
14.40
14.10
2 tháng
(2026-04-13) 		-0.20 -1.40% 14,000 0 0
13
14.80
14.10
3 tháng
(2026-03-16) 		-0.60 -4.08% 29,200 0 0
12.70
14.80
14.10
6 tháng
(2025-12-15) 		0.85 6.43% 112,400 0 0
12.60
16.10
14.10
12 tháng
(2025-06-17) 		-0.71 -4.81% 165,900 -1,000 -0.0
12.60
17.85
14.10
24 tháng
(2024-06-24) 		-0.55 -3.73% 343,658 -1,000 -0.0
12.60
17.85
14.10
36 tháng
(2023-06-28) 		-3.29 -18.90% 1,174,677 -223,800 -4.6
12.60
17.85
14.10
60 tháng
(2021-07-08) 		2.57 22.33% 2,043,473 -213,200 -4.4
11.32
21.57
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |