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)
01/09/2021
14.65
 3,400 14.65 14.73 14.65 0 0 0
31/08/2021
14.65
 2,000 14.73 14.73 14.50 0 0 0
30/08/2021
14.73
 19,858 14.05 14.81 14.12 0 0 0
27/08/2021
14.05
 1,200 14.05 14.05 14.05 0 0 0
26/08/2021
14.05
 2,500 13.74 14.05 13.74 0 0 0
25/08/2021
13.74
 3,600 13.67 13.74 13.74 0 0 0
24/08/2021
13.67
 2,200 13.74 13.74 13.67 0 0 0
23/08/2021
13.74
 200 13.67 13.74 12.91 0 0 0
20/08/2021
13.67
 4,000 13.67 13.74 13.67 0 0 0
19/08/2021
13.67
 600 13.74 13.74 13.67 0 0 0
18/08/2021
13.74
 2,200 13.74 13.74 13.74 0 0 0
17/08/2021
13.74
 2,600 13.74 13.82 13.67 0 0 0
16/08/2021
13.74
 0 13.74 13.74 13.74 0 0 0
13/08/2021
13.74
 500 13.74 13.74 13.74 0 0 0
12/08/2021
13.74
 600 13.74 13.74 13.74 0 0 0
11/08/2021
13.74
 600 13.74 13.74 13.74 0 0 0
10/08/2021
13.74
 1,800 13.74 13.74 13.74 0 0 0
09/08/2021
13.74
 500 13.74 13.74 13.21 0 0 0
06/08/2021
13.74
 600 13.67 13.74 13.67 0 0 0
05/08/2021
13.67
 1,200 13.67 13.67 13.67 0 0 0
04/08/2021
13.67
 0 13.67 13.67 13.67 0 0 0
03/08/2021
13.67
 400 13.67 13.67 13.67 0 0 0
02/08/2021
13.67
 1,300 13.67 13.67 12.91 0 0 0
30/07/2021
13.67
 1,500 13.74 13.82 12.68 0 100 -0.0
29/07/2021
13.74
 0 13.74 13.74 13.74 0 0 0
28/07/2021
13.74
 760 13.90 13.90 13.67 0 0 0
27/07/2021
13.90
 100 13.67 13.90 13.90 0 0 0
26/07/2021
13.67
 1,700 13.67 13.67 13.67 0 0 0
23/07/2021
13.67
 200 13.67 13.67 13.67 0 0 0
22/07/2021
13.67
 500 13.29 13.67 13.29 0 0 0
21/07/2021
13.29
 1,100 13.29 13.90 13.29 0 0 0
20/07/2021
13.29
 3,000 13.29 13.29 13.29 0 0 0
19/07/2021
13.29
 1,000 13.29 13.29 13.29 0 0 0
16/07/2021
13.29
 300 12.30 13.44 13.29 0 0 0
15/07/2021
12.30
 600 12.91 13.14 12.30 0 0 0
14/07/2021
12.91
 0 12.91 12.91 12.91 0 0 0
13/07/2021
12.91
 0 12.91 12.91 12.91 0 0 0
12/07/2021
12.91
 300 12.53 12.91 12.91 0 0 0
09/07/2021
12.53
 400 12.53 12.53 12.53 0 0 0
08/07/2021
12.53
 400 13.67 13.67 12.53 0 0 0
07/07/2021
13.67
 1,100 12.91 13.67 13.67 0 0 0
06/07/2021
12.91
 0 12.91 12.91 12.91 0 0 0
05/07/2021
12.91
 1,100 13.74 13.74 12.91 0 0 0
02/07/2021
13.74
 0 13.74 13.74 13.74 0 0 0
01/07/2021
13.74
 1,100 13.74 13.74 13.74 0 0 0
30/06/2021
13.74
 2,500 13.74 13.74 13.74 0 0 0
29/06/2021
13.74
 6,465 13.74 13.74 13.74 0 0 0
28/06/2021
13.74
 24,000 13.74 13.74 13.74 0 0 0
25/06/2021
13.74
 7,400 14.05 14.05 13.67 0 0 0
24/06/2021
14.05
 300 13.74 14.05 14.05 0 0 0
23/06/2021
13.74
 0 13.74 13.74 13.74 0 0 0
22/06/2021
13.74
 1,100 13.74 13.82 13.74 100 0 0.0
21/06/2021
13.74
 500 13.74 13.74 13.74 0 0 0
18/06/2021
13.74
 14,600 13.74 13.74 13.67 1,200 0 0.0
17/06/2021
13.74
 1,300 13.74 13.82 13.74 0 0 0
16/06/2021
13.74
 2,600 13.74 13.74 13.67 0 0 0
15/06/2021
13.74
 2,400 13.67 13.74 13.74 0 0 0
14/06/2021
13.67
 900 13.67 13.82 13.21 0 0 0
11/06/2021
13.67
 2,400 13.67 13.67 13.67 0 0 0
10/06/2021
13.67
 20,400 13.59 13.67 13.67 0 0 0
09/06/2021
13.59
 1,900 13.74 13.74 13.59 0 0 0
08/06/2021
13.74
 2,200 13.82 13.82 13.67 0 0 0
07/06/2021
13.82
 0 13.82 13.82 13.82 0 0 0
04/06/2021
13.82
 7,600 13.67 13.90 13.67 0 0 0
03/06/2021
13.67
 19,000 12.83 14.05 11.62 0 0 0
02/06/2021
12.83
 2,800 12.68 12.83 12.38 0 0 0
01/06/2021
12.68
 200 12.83 12.98 12.68 100 0 0.0
31/05/2021
12.83
 2,000 13.14 13.14 12.53 500 0 0.0
28/05/2021
13.14
 2,200 12.91 13.14 12.91 0 0 0
27/05/2021
12.91
 1,500 12.98 12.98 12.53 0 0 0
26/05/2021
12.98
 600 12.53 12.98 12.98 0 0 0
25/05/2021
12.53
 3,600 13.14 13.14 12.53 0 0 0
24/05/2021
13.14
 2,100 13.14 13.14 12.53 0 0 0
21/05/2021
13.14
 0 13.14 13.14 13.14 0 0 0
20/05/2021
13.14
 5,100 13.14 13.14 12.53 0 0 0
19/05/2021
13.14
 500 13.59 13.59 13.14 0 0 0
18/05/2021
13.59
 0 13.59 13.59 13.59 0 0 0
17/05/2021
13.59
 200 12.91 13.59 13.59 0 0 0
14/05/2021
12.91
 9,765 12.91 12.91 12.45 0 0 0
13/05/2021
12.91
 3,220 13.21 13.21 12.30 0 0 0
12/05/2021
13.21
 600 13.29 13.29 13.21 0 0 0
11/05/2021
13.29
 400 13.29 13.36 13.29 0 0 0
10/05/2021
13.29
 400 13.29 13.29 13.29 0 0 0
07/05/2021
13.29
 3,300 13.67 13.67 13.29 0 0 0
06/05/2021
13.67
 1,000 13.67 13.67 13.67 0 0 0
05/05/2021
13.67
 1,828 14.05 14.05 13.36 0 0 0
04/05/2021
14.05
 1,500 14.12 14.12 13.29 0 0 0
29/04/2021
14.12
 2,000 14.12 14.12 13.67 0 0 0
28/04/2021
14.12
 2,600 13.97 14.12 14.05 0 0 0
27/04/2021
13.97
 1,300 13.29 13.97 13.29 0 0 0
26/04/2021
13.29
 2,800 14.43 14.43 13.29 0 0 0
23/04/2021
14.43
 200 14.43 14.43 14.43 0 0 0
22/04/2021
14.43
 500 14.73 14.73 14.43 0 0 0
20/04/2021
14.73
 600 14.05 14.73 14.05 0 0 0
19/04/2021
14.05
 600 14.05 14.05 14.05 0 0 0
16/04/2021
14.05
 4,500 14.58 14.58 13.90 0 0 0
15/04/2021
14.58
 800 15.49 15.49 14.50 0 0 0
14/04/2021
15.49
 2,500 15.57 15.57 14.27 0 0 0
13/04/2021
15.57
 20,360 14.65 16.10 15.57 0 2,200 -0.0
12/04/2021
14.65
 50,661 13.36 14.65 13.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |