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

15.70
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
(2025-12-29) 		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)
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
04/12/2017
18.77
 40 18.77 18.77 18.77 0 0 0
01/12/2017
18.77
 0 18.77 18.77 18.77 0 0 0
30/11/2017
18.77
 4,400 17.51 18.77 15.81 3,300 0 0.1
29/11/2017
17.51
 700 17.34 17.51 17.51 700 0 0.0
28/11/2017
17.34
 0 17.34 17.34 17.34 0 0 0
27/11/2017
17.34
 0 17.34 17.34 17.34 0 0 0
24/11/2017
17.34
 0 17.34 17.34 17.34 0 0 0
23/11/2017
17.34
 10 17.34 17.34 17.34 0 0 0
22/11/2017
17.34
 0 17.34 17.34 17.34 0 0 0
21/11/2017
17.34
 0 17.34 17.34 17.34 0 0 0
20/11/2017
17.34
 0 17.34 17.34 17.34 0 0 0
17/11/2017
17.34
 0 17.34 17.34 17.34 0 0 0
16/11/2017
17.34
 0 17.34 17.34 17.34 0 0 0
15/11/2017
17.34
 0 17.34 17.34 17.34 0 0 0
14/11/2017
17.34
 0 17.34 17.34 17.34 0 0 0
13/11/2017
17.34
 0 17.34 17.34 17.34 0 0 0
10/11/2017
17.34
 0 17.34 17.34 17.34 0 0 0
09/11/2017
17.34
 0 17.34 17.34 17.34 0 0 0
08/11/2017
17.34
 2,000 16.09 17.34 15.35 1,800 0 0.1
07/11/2017
16.09
 0 16.09 16.09 16.09 0 0 0
06/11/2017
16.09
 846 15.92 16.15 15.35 300 0 0.0
03/11/2017
15.92
 100 17.57 17.57 15.92 0 0 0
02/11/2017
17.57
 0 17.57 17.57 17.57 0 0 0
01/11/2017
17.57
 0 17.57 17.57 17.57 0 0 0
31/10/2017
17.57
 600 16.38 17.57 15.92 600 0 0.0
30/10/2017
16.38
 0 16.38 16.38 16.38 0 0 0
27/10/2017
16.38
 0 16.38 16.38 16.38 0 0 0
26/10/2017
16.38
 0 16.38 16.38 16.38 0 0 0
25/10/2017
16.38
 200 16.49 16.49 15.92 100 0 0.0
24/10/2017
16.49
 300 17.00 17.00 15.35 100 0 0.0
23/10/2017
17.00
 1,400 16.95 17.06 15.35 900 0 0.0
20/10/2017
16.95
 0 16.95 16.95 16.95 0 0 0
19/10/2017
16.95
 4,210 17.63 17.63 15.87 200 3,900 -0.1
18/10/2017
17.63
 2,100 16.43 17.63 14.90 1,300 0 0.0
17/10/2017
16.43
 0 16.43 16.43 16.43 0 0 0
16/10/2017
16.43
 200 16.43 16.43 15.47 100 0 0.0
13/10/2017
16.43
 300 16.43 16.43 15.92 200 0 0.0
12/10/2017
16.43
 300 16.43 16.43 15.92 200 0 0.0
11/10/2017
16.43
 710 16.49 16.49 15.01 400 0 0.0
10/10/2017
16.49
 0 16.49 16.49 16.49 0 0 0
09/10/2017
16.49
 0 16.49 16.49 16.49 0 0 0
06/10/2017
16.49
 200 17.06 17.06 16.49 0 0 0
05/10/2017
17.06
 500 16.95 17.06 16.49 400 0 0.0
04/10/2017
16.95
 500 17.06 17.06 16.49 100 0 0.0
03/10/2017
17.06
 800 18.65 19.62 16.83 200 0 0.0
02/10/2017
18.65
 0 18.65 18.65 18.65 0 0 0
29/09/2017
18.65
 2,200 17.06 18.65 16.49 1,900 0 0.1
28/09/2017
17.06
 700 17.06 18.42 16.49 200 0 0.0
27/09/2017
17.06
 0 17.06 17.06 17.06 0 0 0
26/09/2017
17.06
 210 18.42 18.42 17.06 100 0 0.0
25/09/2017
18.42
 0 18.42 18.42 18.42 0 0 0
22/09/2017
18.42
 500 17.06 18.42 16.49 400 0 0.0
21/09/2017
17.06
 500 17.06 18.48 16.49 200 0 0.0
20/09/2017
17.06
 0 17.06 17.06 17.06 0 0 0
19/09/2017
17.06
 900 16.49 17.91 15.92 400 0 0.0
18/09/2017
16.49
 600 17.06 17.06 16.49 0 0 0
15/09/2017
17.06
 1,100 17.06 18.71 16.49 300 0 0.0
14/09/2017
17.06
 500 18.20 18.20 17.06 100 0 0.0
13/09/2017
18.20
 0 18.20 18.20 18.20 0 0 0
12/09/2017
18.20
 0 18.20 18.20 18.20 0 0 0
11/09/2017
18.20
 200 19.56 19.56 17.63 100 0 0.0
08/09/2017
19.56
 0 19.56 19.56 19.56 0 0 0
07/09/2017
19.56
 109 18.88 19.56 19.56 100 0 0.0
06/09/2017
18.88
 200 17.63 19.28 18.88 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |