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

16
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
(2025-11-05) 		-0.50 -3.03% 2,800 0 0
15.30
17
16
2 tháng
(2025-10-06) 		-1.20 -6.98% 5,200 0 0
15.30
17.20
16
3 tháng
(2025-09-08) 		-0.50 -3.03% 14,800 0 0
15.30
18
16
6 tháng
(2025-06-09) 		-0.50 -3.03% 52,400 -1,000 -0.0
15.30
19.40
16
12 tháng
(2024-12-10) 		0.27 1.69% 101,733 -1,000 -0.0
15.30
19.40
16
24 tháng
(2023-12-18) 		-0.57 -3.43% 1,033,077 -223,800 -4.6
14.35
19.40
16
36 tháng
(2022-12-21) 		0.40 2.54% 1,084,347 -223,800 -4.6
12.37
19.93
16
60 tháng
(2020-12-31) 		4 33.32% 2,417,261 -197,600 -4.2
11.47
23.45
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
16.08
 600 16.08 16.08 15.48 300 0 0.0
03/05/2018
16.08
 100 15.54 16.08 16.08 100 0 0.0
02/05/2018
15.54
 500 17.15 17.15 15.54 0 0 0
27/04/2018
17.15
 0 17.15 17.15 17.15 0 0 0
26/04/2018
17.15
 0 17.15 17.15 17.15 0 0 0
24/04/2018
17.15
 200 17.45 17.45 17.15 200 0 0.0
23/04/2018
17.45
 50 17.45 17.45 17.45 0 0 0
20/04/2018
17.45
 50 17.45 17.45 17.45 0 0 0
19/04/2018
17.45
 0 17.45 17.45 17.45 0 0 0
18/04/2018
17.45
 20 17.45 17.45 17.45 0 0 0
17/04/2018
17.45
 0 17.45 17.45 17.45 0 0 0
16/04/2018
17.45
 0 17.45 17.45 17.45 0 0 0
13/04/2018
17.45
 0 17.45 17.45 17.45 0 0 0
12/04/2018
17.45
 0 17.45 17.45 17.45 0 0 0
11/04/2018
17.45
 0 17.45 17.45 17.45 0 0 0
10/04/2018
17.45
 0 17.45 17.45 17.45 0 0 0
09/04/2018
17.45
 100 17.86 17.86 17.45 100 0 0.0
06/04/2018
17.86
 0 17.86 17.86 17.86 0 0 0
05/04/2018
17.86
 0 17.86 17.86 17.86 0 0 0
04/04/2018
17.86
 90 17.86 17.86 17.86 0 0 0
03/04/2018
17.86
 10 17.86 17.86 17.86 0 0 0
02/04/2018
17.86
 100 18.34 18.34 17.86 100 0 0.0
30/03/2018
18.34
 3,300 17.09 18.34 16.08 3,100 400 0.1
29/03/2018
17.09
 0 17.09 17.09 17.09 0 0 0
28/03/2018
17.09
 0 17.09 17.09 17.09 0 0 0
27/03/2018
17.09
 0 17.09 17.09 17.09 0 0 0
26/03/2018
17.09
 701 17.03 17.09 15.54 200 0 0.0
23/03/2018
17.03
 100 17.09 17.09 17.03 100 0 0.0
22/03/2018
17.09
 0 17.09 17.09 17.09 0 0 0
21/03/2018
17.09
 100 17.15 17.15 17.09 100 0 0.0
20/03/2018
17.15
 0 17.15 17.15 17.15 0 0 0
19/03/2018
17.15
 600 17.27 17.27 16.08 400 0 0.0
16/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
15/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
14/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
13/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
12/03/2018
17.27
 200 17.68 17.68 17.27 0 200 -0.0
09/03/2018
17.68
 180 17.27 17.68 17.68 100 0 0.0
08/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
07/03/2018
17.27
 100 17.74 17.74 17.27 0 0 0
06/03/2018
17.74
 0 17.74 17.74 17.74 0 0 0
05/03/2018
17.74
 0 17.74 17.74 17.74 0 0 0
02/03/2018
17.74
 0 17.74 17.74 17.74 0 0 0
01/03/2018
17.74
 0 17.74 17.74 17.74 0 0 0
28/02/2018
17.74
 0 17.74 17.74 17.74 0 0 0
27/02/2018
17.74
 0 17.74 17.74 17.74 0 0 0
26/02/2018
17.74
 2,300 17.74 17.74 16.08 800 0 0.0
23/02/2018
17.74
 0 17.74 17.74 17.74 0 0 0
22/02/2018
17.74
 0 17.74 17.74 17.74 0 0 0
21/02/2018
17.74
 0 17.74 17.74 17.74 0 0 0
13/02/2018
17.74
 0 17.74 17.74 17.74 0 0 0
12/02/2018
17.74
 0 17.74 17.74 17.74 0 0 0
09/02/2018
17.74
 4 17.74 17.74 17.74 0 0 0
08/02/2018
17.74
 3 17.74 17.74 17.74 0 0 0
07/02/2018
17.74
 0 17.74 17.74 17.74 0 0 0
06/02/2018
17.74
 0 17.74 17.74 17.74 0 0 0
05/02/2018
17.74
 1,300 17.45 17.74 15.84 300 0 0.0
02/02/2018
17.45
 900 18.46 18.46 16.67 500 0 0.0
01/02/2018
18.46
 0 18.46 18.46 18.46 0 0 0
31/01/2018
18.46
 4,300 16.91 18.46 15.54 4,200 1,000 0.1
30/01/2018
16.91
 2 16.91 16.91 16.91 0 0 0
29/01/2018
16.91
 0 16.91 16.91 16.91 0 0 0
26/01/2018
16.91
 0 16.91 16.91 16.91 0 0 0
25/01/2018
16.91
 0 16.91 16.91 16.91 0 0 0
24/01/2018
16.91
 600 16.85 16.91 16.67 100 0 0.0
23/01/2018
16.85
 300 16.67 16.85 15.72 200 0 0.0
22/01/2018
16.67
 1,700 17.21 17.21 16.08 900 0 0.0
19/01/2018
17.21
 101 16.85 17.21 17.21 100 0 0.0
18/01/2018
16.85
 1,680 16.85 16.85 16.85 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 13%
17/01/2018
16.85
 400 16.43 17.21 15.60 300 0 0.0
16/01/2018
16.43
 900 16.43 16.43 15.92 0 0 0
15/01/2018
16.43
 332 16.15 16.43 15.92 100 0 0.0
12/01/2018
16.15
 1,700 16.49 16.49 14.90 200 0 0.0
11/01/2018
16.49
 0 16.49 16.49 16.49 0 0 0
10/01/2018
16.49
 6 16.49 16.49 16.49 0 0 0
09/01/2018
16.49
 0 16.49 16.49 16.49 0 0 0
08/01/2018
16.49
 1,610 16.38 16.49 15.92 100 0 0.0
05/01/2018
16.38
 1,200 16.21 17.29 15.92 700 0 0.0
04/01/2018
16.21
 700 16.78 16.78 16.04 100 0 0.0
03/01/2018
16.78
 0 16.78 16.78 16.78 0 0 0
02/01/2018
16.78
 711 17.63 17.63 16.04 100 0 0.0
29/12/2017
17.63
 0 17.63 17.63 17.63 0 0 0
28/12/2017
17.63
 5 17.63 17.63 17.63 0 0 0
27/12/2017
17.63
 42,500 18.77 18.77 17.06 500 0 0.0
26/12/2017
18.77
 50,700 17.97 18.77 16.32 1,400 0 0.0
25/12/2017
17.97
 31,010 16.38 17.97 15.87 600 0 0.0
22/12/2017
16.38
 43,400 16.38 16.38 15.87 300 0 0.0
21/12/2017
16.38
 28,400 16.26 16.38 15.87 300 0 0.0
20/12/2017
16.26
 38,700 16.32 16.32 15.87 500 0 0.0
19/12/2017
16.32
 610 16.38 16.38 15.64 200 0 0.0
18/12/2017
16.38
 500 16.43 16.43 15.35 200 0 0.0
15/12/2017
16.43
 300 16.38 16.43 15.92 200 0 0.0
14/12/2017
16.38
 600 16.49 16.49 14.90 400 0 0.0
13/12/2017
16.49
 0 16.49 16.49 16.49 0 0 0
12/12/2017
16.49
 0 16.49 16.49 16.49 0 0 0
11/12/2017
16.49
 300 15.35 16.49 15.92 300 0 0.0
08/12/2017
15.35
 660 16.49 16.49 15.35 0 0 0
07/12/2017
16.49
 2,300 16.49 17.86 15.35 1,300 0 0.0
06/12/2017
16.49
 1,000 16.89 16.89 15.92 300 0 0.0
05/12/2017
16.89
 200 18.77 18.77 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |