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

13.60
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
(2026-02-11) 		-1.12 -7.61% 40,100 0 0
13.60
16.10
13.60
2 tháng
(2026-01-12) 		-1.12 -7.61% 49,800 0 0
13.60
16.10
13.60
3 tháng
(2025-12-15) 		0.35 2.66% 83,200 0 0
12.60
16.10
13.60
6 tháng
(2025-09-15) 		-2.68 -16.48% 94,300 0 0
12.60
16.56
13.60
12 tháng
(2025-03-18) 		-1.67 -10.95% 162,100 -1,000 -0.0
12.60
17.85
13.60
24 tháng
(2024-03-25) 		-0.88 -6.05% 572,453 -5,900 -0.1
12.60
17.85
13.60
36 tháng
(2023-03-29) 		-2.68 -16.44% 1,151,913 -223,800 -4.6
12.60
18.34
13.60
60 tháng
(2021-04-08) 		1.58 13.19% 2,272,472 -213,500 -4.4
11.32
21.57
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2018
15.17
 0 15.17 15.17 15.17 0 0 0
08/01/2018
15.17
 1,610 15.07 15.17 14.65 100 0 0.0
05/01/2018
15.07
 1,200 14.91 15.90 14.65 700 0 0.0
04/01/2018
14.91
 700 15.43 15.43 14.75 100 0 0.0
03/01/2018
15.43
 0 15.43 15.43 15.43 0 0 0
02/01/2018
15.43
 711 16.22 16.22 14.75 100 0 0.0
29/12/2017
16.22
 0 16.22 16.22 16.22 0 0 0
28/12/2017
16.22
 5 16.22 16.22 16.22 0 0 0
27/12/2017
16.22
 42,500 17.26 17.26 15.69 500 0 0.0
26/12/2017
17.26
 50,700 16.53 17.26 15.01 1,400 0 0.0
25/12/2017
16.53
 31,010 15.07 16.53 14.60 600 0 0.0
22/12/2017
15.07
 43,400 15.07 15.07 14.60 300 0 0.0
21/12/2017
15.07
 28,400 14.96 15.07 14.60 300 0 0.0
20/12/2017
14.96
 38,700 15.01 15.01 14.60 500 0 0.0
19/12/2017
15.01
 610 15.07 15.07 14.39 200 0 0.0
18/12/2017
15.07
 500 15.12 15.12 14.13 200 0 0.0
15/12/2017
15.12
 300 15.07 15.12 14.65 200 0 0.0
14/12/2017
15.07
 600 15.17 15.17 13.71 400 0 0.0
13/12/2017
15.17
 0 15.17 15.17 15.17 0 0 0
12/12/2017
15.17
 0 15.17 15.17 15.17 0 0 0
11/12/2017
15.17
 300 14.13 15.17 14.65 300 0 0.0
08/12/2017
14.13
 660 15.17 15.17 14.13 0 0 0
07/12/2017
15.17
 2,300 15.17 16.43 14.13 1,300 0 0.0
06/12/2017
15.17
 1,000 15.54 15.54 14.65 300 0 0.0
05/12/2017
15.54
 200 17.26 17.26 15.54 0 0 0
04/12/2017
17.26
 40 17.26 17.26 17.26 0 0 0
01/12/2017
17.26
 0 17.26 17.26 17.26 0 0 0
30/11/2017
17.26
 4,400 16.11 17.26 14.54 3,300 0 0.1
29/11/2017
16.11
 700 15.96 16.11 16.11 700 0 0.0
28/11/2017
15.96
 0 15.96 15.96 15.96 0 0 0
27/11/2017
15.96
 0 15.96 15.96 15.96 0 0 0
24/11/2017
15.96
 0 15.96 15.96 15.96 0 0 0
23/11/2017
15.96
 10 15.96 15.96 15.96 0 0 0
22/11/2017
15.96
 0 15.96 15.96 15.96 0 0 0
21/11/2017
15.96
 0 15.96 15.96 15.96 0 0 0
20/11/2017
15.96
 0 15.96 15.96 15.96 0 0 0
17/11/2017
15.96
 0 15.96 15.96 15.96 0 0 0
16/11/2017
15.96
 0 15.96 15.96 15.96 0 0 0
15/11/2017
15.96
 0 15.96 15.96 15.96 0 0 0
14/11/2017
15.96
 0 15.96 15.96 15.96 0 0 0
13/11/2017
15.96
 0 15.96 15.96 15.96 0 0 0
10/11/2017
15.96
 0 15.96 15.96 15.96 0 0 0
09/11/2017
15.96
 0 15.96 15.96 15.96 0 0 0
08/11/2017
15.96
 2,000 14.81 15.96 14.13 1,800 0 0.1
07/11/2017
14.81
 0 14.81 14.81 14.81 0 0 0
06/11/2017
14.81
 846 14.65 14.86 14.13 300 0 0.0
03/11/2017
14.65
 100 16.17 16.17 14.65 0 0 0
02/11/2017
16.17
 0 16.17 16.17 16.17 0 0 0
01/11/2017
16.17
 0 16.17 16.17 16.17 0 0 0
31/10/2017
16.17
 600 15.07 16.17 14.65 600 0 0.0
30/10/2017
15.07
 0 15.07 15.07 15.07 0 0 0
27/10/2017
15.07
 0 15.07 15.07 15.07 0 0 0
26/10/2017
15.07
 0 15.07 15.07 15.07 0 0 0
25/10/2017
15.07
 200 15.17 15.17 14.65 100 0 0.0
24/10/2017
15.17
 300 15.64 15.64 14.13 100 0 0.0
23/10/2017
15.64
 1,400 15.59 15.69 14.13 900 0 0.0
20/10/2017
15.59
 0 15.59 15.59 15.59 0 0 0
19/10/2017
15.59
 4,210 16.22 16.22 14.60 200 3,900 -0.1
18/10/2017
16.22
 2,100 15.12 16.22 13.71 1,300 0 0.0
17/10/2017
15.12
 0 15.12 15.12 15.12 0 0 0
16/10/2017
15.12
 200 15.12 15.12 14.23 100 0 0.0
13/10/2017
15.12
 300 15.12 15.12 14.65 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |