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)
08/06/2018
12.33
 376,900 13.70 13.70 12.33 0 376,900 -8.5
07/06/2018
13.70
 100 13.64 13.70 13.70 0 100 -0.0
06/06/2018
13.64
 0 13.64 13.64 13.64 0 0 0
05/06/2018
13.64
 0 13.64 13.64 13.64 0 0 0
04/06/2018
13.64
 0 13.64 13.64 13.64 0 0 0
01/06/2018
13.64
 0 13.64 13.64 13.64 0 0 0
31/05/2018
13.64
 0 13.64 13.64 13.64 0 0 0
30/05/2018
13.64
 0 13.64 13.64 13.64 0 0 0
29/05/2018
13.64
 300 13.53 13.64 13.64 0 0 0
28/05/2018
13.53
 0 13.53 13.53 13.53 0 0 0
25/05/2018
13.53
 0 13.53 13.53 13.53 0 0 0
24/05/2018
13.53
 200 13.53 13.53 13.53 200 0 0.0
23/05/2018
13.53
 200 13.53 13.53 13.53 200 0 0.0
22/05/2018
13.53
 0 13.53 13.53 13.53 0 0 0
21/05/2018
13.53
 800 13.64 13.64 12.38 300 0 0.0
18/05/2018
13.64
 500 13.59 13.64 12.38 300 0 0.0
17/05/2018
13.59
 0 13.59 13.59 13.59 0 0 0
16/05/2018
13.59
 500 13.70 13.70 12.38 200 0 0.0
15/05/2018
13.70
 80 13.70 13.70 13.70 0 0 0
14/05/2018
13.70
 0 13.70 13.70 13.70 0 0 0
11/05/2018
13.70
 0 13.70 13.70 13.70 0 0 0
10/05/2018
13.70
 800 14.79 14.79 13.37 100 0 0.0
09/05/2018
14.79
 0 14.79 14.79 14.79 0 0 0
08/05/2018
14.79
 0 14.79 14.79 14.79 0 0 0
07/05/2018
14.79
 0 14.79 14.79 14.79 0 0 0
04/05/2018
14.79
 600 14.79 14.79 14.24 300 0 0.0
03/05/2018
14.79
 100 14.30 14.79 14.79 100 0 0.0
02/05/2018
14.30
 500 15.78 15.78 14.30 0 0 0
27/04/2018
15.78
 0 15.78 15.78 15.78 0 0 0
26/04/2018
15.78
 0 15.78 15.78 15.78 0 0 0
24/04/2018
15.78
 200 16.05 16.05 15.78 200 0 0.0
23/04/2018
16.05
 50 16.05 16.05 16.05 0 0 0
20/04/2018
16.05
 50 16.05 16.05 16.05 0 0 0
19/04/2018
16.05
 0 16.05 16.05 16.05 0 0 0
18/04/2018
16.05
 20 16.05 16.05 16.05 0 0 0
17/04/2018
16.05
 0 16.05 16.05 16.05 0 0 0
16/04/2018
16.05
 0 16.05 16.05 16.05 0 0 0
13/04/2018
16.05
 0 16.05 16.05 16.05 0 0 0
12/04/2018
16.05
 0 16.05 16.05 16.05 0 0 0
11/04/2018
16.05
 0 16.05 16.05 16.05 0 0 0
10/04/2018
16.05
 0 16.05 16.05 16.05 0 0 0
09/04/2018
16.05
 100 16.43 16.43 16.05 100 0 0.0
06/04/2018
16.43
 0 16.43 16.43 16.43 0 0 0
05/04/2018
16.43
 0 16.43 16.43 16.43 0 0 0
04/04/2018
16.43
 90 16.43 16.43 16.43 0 0 0
03/04/2018
16.43
 10 16.43 16.43 16.43 0 0 0
02/04/2018
16.43
 100 16.87 16.87 16.43 100 0 0.0
30/03/2018
16.87
 3,300 15.72 16.87 14.79 3,100 400 0.1
29/03/2018
15.72
 0 15.72 15.72 15.72 0 0 0
28/03/2018
15.72
 0 15.72 15.72 15.72 0 0 0
27/03/2018
15.72
 0 15.72 15.72 15.72 0 0 0
26/03/2018
15.72
 701 15.67 15.72 14.30 200 0 0.0
23/03/2018
15.67
 100 15.72 15.72 15.67 100 0 0.0
22/03/2018
15.72
 0 15.72 15.72 15.72 0 0 0
21/03/2018
15.72
 100 15.78 15.78 15.72 100 0 0.0
20/03/2018
15.78
 0 15.78 15.78 15.78 0 0 0
19/03/2018
15.78
 600 15.89 15.89 14.79 400 0 0.0
16/03/2018
15.89
 0 15.89 15.89 15.89 0 0 0
15/03/2018
15.89
 0 15.89 15.89 15.89 0 0 0
14/03/2018
15.89
 0 15.89 15.89 15.89 0 0 0
13/03/2018
15.89
 0 15.89 15.89 15.89 0 0 0
12/03/2018
15.89
 200 16.27 16.27 15.89 0 200 -0.0
09/03/2018
16.27
 180 15.89 16.27 16.27 100 0 0.0
08/03/2018
15.89
 0 15.89 15.89 15.89 0 0 0
07/03/2018
15.89
 100 16.32 16.32 15.89 0 0 0
06/03/2018
16.32
 0 16.32 16.32 16.32 0 0 0
05/03/2018
16.32
 0 16.32 16.32 16.32 0 0 0
02/03/2018
16.32
 0 16.32 16.32 16.32 0 0 0
01/03/2018
16.32
 0 16.32 16.32 16.32 0 0 0
28/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
27/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
26/02/2018
16.32
 2,300 16.32 16.32 14.79 800 0 0.0
23/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
22/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
21/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
13/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
12/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
09/02/2018
16.32
 4 16.32 16.32 16.32 0 0 0
08/02/2018
16.32
 3 16.32 16.32 16.32 0 0 0
07/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
06/02/2018
16.32
 0 16.32 16.32 16.32 0 0 0
05/02/2018
16.32
 1,300 16.05 16.32 14.57 300 0 0.0
02/02/2018
16.05
 900 16.98 16.98 15.34 500 0 0.0
01/02/2018
16.98
 0 16.98 16.98 16.98 0 0 0
31/01/2018
16.98
 4,300 15.56 16.98 14.30 4,200 1,000 0.1
30/01/2018
15.56
 2 15.56 15.56 15.56 0 0 0
29/01/2018
15.56
 0 15.56 15.56 15.56 0 0 0
26/01/2018
15.56
 0 15.56 15.56 15.56 0 0 0
25/01/2018
15.56
 0 15.56 15.56 15.56 0 0 0
24/01/2018
15.56
 600 15.50 15.56 15.34 100 0 0.0
23/01/2018
15.50
 300 15.34 15.50 14.46 200 0 0.0
22/01/2018
15.34
 1,700 15.83 15.83 14.79 900 0 0.0
19/01/2018
15.83
 101 15.50 15.83 15.83 100 0 0.0
18/01/2018
15.50
 1,680 15.50 15.50 15.50 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 13%
17/01/2018
15.50
 400 15.12 15.83 14.35 300 0 0.0
16/01/2018
15.12
 900 15.12 15.12 14.65 0 0 0
15/01/2018
15.12
 332 14.86 15.12 14.65 100 0 0.0
12/01/2018
14.86
 1,700 15.17 15.17 13.71 200 0 0.0
11/01/2018
15.17
 0 15.17 15.17 15.17 0 0 0
10/01/2018
15.17
 6 15.17 15.17 15.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |