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
(2026-03-31) 		0.30 2.13% 10,000 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
(2026-01-30) 		0.05 0.33% 62,300 0 0
12.70
16.10
14.40
6 tháng
(2025-11-03) 		-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
(2024-05-10) 		-0.08 -0.52% 355,499 -1,000 -0.0
12.60
17.85
14.40
36 tháng
(2023-05-16) 		-0.84 -5.53% 1,166,309 -223,800 -4.6
12.60
18.34
14.40
60 tháng
(2021-05-26) 		2.45 20.55% 2,162,138 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |