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)
05/02/2021
11.67
 0 11.67 11.67 11.67 0 0 0
04/02/2021
11.67
 300 11.74 11.74 11.67 0 0 0
03/02/2021
11.74
 0 11.74 11.74 11.74 0 0 0
02/02/2021
11.74
 0 11.74 11.74 11.74 0 0 0
01/02/2021
11.74
 2,000 10.83 11.88 9.78 0 0 0
29/01/2021
10.83
 200 10.83 10.83 10.83 0 0 0
28/01/2021
10.83
 2,609 10.62 11.53 10.83 0 0 0
27/01/2021
10.62
 300 11.04 11.39 10.62 0 0 0
26/01/2021
11.04
 100 10.90 11.04 11.04 0 0 0
25/01/2021
10.90
 600 10.83 10.90 10.83 0 0 0
22/01/2021
10.83
 400 11.53 11.53 10.48 100 0 0.0
21/01/2021
11.53
 800 11.81 11.81 11.53 0 0 0
20/01/2021
11.81
 1,100 11.32 11.81 11.32 0 0 0
19/01/2021
11.32
 1,400 11.88 11.88 11.25 0 0 0
18/01/2021
11.88
 1,100 12.02 12.02 11.88 0 0 0
15/01/2021: Cổ tức tiền mặt tỉ lệ: 13%
15/01/2021
12.02
 2,000 12.02 12.29 12.02 0 0 0
14/01/2021
12.02
 3,800 12.34 12.34 11.89 0 0 0
13/01/2021
12.34
 3,200 12.53 12.53 12.34 0 0 0
12/01/2021
12.53
 4,700 12.66 12.66 12.34 0 0 0
11/01/2021
12.66
 19,000 12.02 12.66 12.21 0 0 0
08/01/2021
12.02
 12,800 11.69 12.02 11.69 0 0 0
07/01/2021
11.69
 3,800 11.30 11.69 11.43 0 0 0
06/01/2021
11.30
 100 11.37 11.37 11.30 0 0 0
05/01/2021
11.37
 2,100 11.37 11.37 11.30 0 0 0
04/01/2021
11.37
 2,200 11.04 11.37 11.30 0 0 0
31/12/2020
11.04
 1,000 10.98 11.69 10.98 0 0 0
30/12/2020
10.98
 2,630 10.39 10.98 10.72 300 0 0.0
29/12/2020
10.39
 0 10.39 10.39 10.39 0 0 0
28/12/2020
10.39
 600 9.81 10.39 9.74 0 0 0
25/12/2020
9.81
 0 9.81 9.81 9.81 0 0 0
24/12/2020
9.81
 0 9.81 9.81 9.81 700 0 0.0
23/12/2020
9.81
 700 9.74 9.81 9.74 700 0 0.0
22/12/2020
9.74
 0 9.74 9.74 9.74 0 0 0
21/12/2020
9.74
 100 9.74 9.74 9.74 0 0 0
18/12/2020
9.74
 800 9.74 9.74 9.74 0 0 0
17/12/2020
9.74
 0 9.74 9.74 9.74 0 0 0
16/12/2020
9.74
 100 9.42 9.74 9.74 0 0 0
15/12/2020
9.42
 100 10.00 10.00 9.42 0 0 0
14/12/2020
10.00
 0 10.00 10.00 10.00 0 0 0
11/12/2020
10.00
 200 9.09 10.00 10.00 0 0 0
10/12/2020
9.09
 900 9.74 9.74 9.09 0 0 0
09/12/2020
9.74
 90 9.74 9.74 9.74 0 0 0
08/12/2020
9.74
 0 9.74 9.74 9.74 0 0 0
07/12/2020
9.74
 0 9.74 9.74 9.74 0 0 0
04/12/2020
9.74
 1,000 10.26 10.26 9.74 0 0 0
03/12/2020
10.26
 100 9.35 10.26 10.26 0 0 0
02/12/2020
9.35
 100 9.16 9.35 9.35 0 0 0
01/12/2020
9.16
 300 9.16 9.16 9.09 0 0 0
30/11/2020
9.16
 0 9.16 9.16 9.16 0 0 0
27/11/2020
9.16
 200 9.16 9.16 9.16 0 0 0
26/11/2020
9.16
 0 9.16 9.16 9.16 0 0 0
25/11/2020
9.16
 2,430 9.42 9.74 9.16 0 0 0
24/11/2020
9.42
 100 9.09 9.42 9.42 0 0 0
23/11/2020
9.09
 200 9.09 9.09 9.09 0 0 0
20/11/2020
9.09
 200 9.09 9.09 9.09 0 0 0
19/11/2020
9.09
 0 9.09 9.09 9.09 0 0 0
18/11/2020
9.09
 0 9.09 9.09 9.09 0 0 0
17/11/2020
9.09
 100 9.09 9.09 9.09 0 0 0
16/11/2020
9.09
 0 9.09 9.09 9.09 0 0 0
13/11/2020
9.09
 0 9.09 9.09 9.09 0 0 0
12/11/2020
9.09
 200 9.09 9.09 9.09 0 0 0
11/11/2020
9.09
 0 9.09 9.09 9.09 0 0 0
10/11/2020
9.09
 1,600 9.74 9.74 9.09 0 0 0
09/11/2020
9.74
 200 9.74 9.74 9.74 0 0 0
06/11/2020
9.74
 100 9.09 9.74 9.74 0 0 0
05/11/2020
9.09
 0 9.09 9.09 9.09 0 0 0
04/11/2020
9.09
 229 9.09 9.09 9.09 0 0 0
03/11/2020
9.09
 2,400 9.74 9.74 9.09 0 0 0
02/11/2020
9.74
 700 9.09 9.74 8.18 0 0 0
30/10/2020
9.09
 0 9.09 9.09 9.09 0 0 0
29/10/2020
9.09
 100 9.09 9.09 9.09 0 0 0
28/10/2020
9.09
 500 9.09 9.09 8.38 0 0 0
27/10/2020
9.09
 200 8.57 9.09 7.92 0 0 0
26/10/2020
8.57
 100 9.16 9.16 8.57 0 0 0
23/10/2020
9.16
 0 9.16 9.16 9.16 0 0 0
22/10/2020
9.16
 40 9.16 9.16 9.16 0 0 0
21/10/2020
9.16
 1,609 9.16 9.16 9.16 1,600 0 0.0
20/10/2020
9.16
 600 8.83 9.16 9.16 600 0 0.0
19/10/2020
8.83
 300 9.09 9.09 8.77 0 0 0
16/10/2020
9.09
 0 9.09 9.09 9.09 0 0 0
15/10/2020
9.09
 200 9.74 9.74 9.09 0 0 0
14/10/2020
9.74
 0 9.74 9.74 9.74 0 0 0
13/10/2020
9.74
 100 9.09 9.74 9.74 0 0 0
12/10/2020
9.09
 2,200 9.09 9.09 9.09 0 0 0
09/10/2020
9.09
 100 8.51 9.09 9.09 0 0 0
08/10/2020
8.51
 100 9.03 9.03 8.51 0 0 0
07/10/2020
9.03
 300 9.09 9.09 9.03 0 0 0
06/10/2020
9.09
 200 8.51 9.09 8.25 0 0 0
05/10/2020
8.51
 0 8.51 8.51 8.51 0 0 0
02/10/2020
8.51
 100 8.83 8.83 8.51 0 0 0
01/10/2020
8.83
 0 8.83 8.83 8.83 0 0 0
30/09/2020
8.83
 100 9.81 9.81 8.83 0 0 0
29/09/2020
9.81
 1,200 8.96 9.81 8.96 0 0 0
28/09/2020
8.96
 0 8.96 8.96 8.96 0 0 0
25/09/2020
8.96
 1,450 8.96 8.96 8.96 0 0 0
24/09/2020
8.96
 1,150 8.18 8.96 8.44 0 0 0
23/09/2020
8.18
 0 8.18 8.18 8.18 0 0 0
22/09/2020
8.18
 0 8.18 8.18 8.18 0 0 0
21/09/2020
8.18
 600 8.77 8.83 8.18 0 0 0
18/09/2020
8.77
 0 8.77 8.77 8.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |