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)
05/09/2017
17.63
 0 17.63 17.63 17.63 0 0 0
01/09/2017
17.63
 100 17.91 17.91 17.63 0 0 0
31/08/2017
17.91
 2,223 18.42 20.19 16.83 700 0 0.0
30/08/2017
18.42
 607 20.13 21.61 18.42 600 0 0.0
29/08/2017
20.13
 14 20.13 20.13 20.13 0 0 0
28/08/2017
20.13
 400 18.99 20.13 18.77 400 0 0.0
25/08/2017
18.99
 0 18.99 18.99 18.99 0 0 0
24/08/2017
18.99
 100 17.63 18.99 18.99 100 0 0.0
23/08/2017
17.63
 0 17.63 17.63 17.63 0 0 0
22/08/2017
17.63
 0 17.63 17.63 17.63 0 0 0
21/08/2017
17.63
 590 17.17 18.71 17.63 500 0 0.0
18/08/2017
17.17
 100 18.99 18.99 17.17 0 0 0
17/08/2017
18.99
 200 19.56 19.56 17.63 100 0 0.0
16/08/2017
19.56
 20 19.56 19.56 19.56 0 0 0
15/08/2017
19.56
 800 18.25 19.56 18.25 800 0 0.0
14/08/2017
18.25
 301 18.31 19.62 16.66 200 0 0.0
11/08/2017
18.31
 630 18.25 18.31 16.49 100 0 0.0
10/08/2017
18.25
 500 18.20 18.25 16.38 100 0 0.0
09/08/2017
18.20
 1,000 17.91 18.20 18.20 1,000 0 0.0
08/08/2017
17.91
 3,451 17.91 17.91 16.15 2,600 0 0.1
07/08/2017
17.91
 600 19.90 21.32 17.91 100 0 0.0
04/08/2017
19.90
 39 19.90 19.90 19.90 39 0 0.0
03/08/2017
19.90
 600 20.47 22.18 18.42 200 100 0.0
02/08/2017
20.47
 300 22.75 23.88 20.47 200 0 0.0
01/08/2017
22.75
 0 22.75 22.75 22.75 0 0 0
31/07/2017
22.75
 0 22.75 22.75 22.75 0 0 0
28/07/2017
22.75
 0 22.75 22.75 22.75 0 0 0
27/07/2017
22.75
 0 22.75 22.75 22.75 0 0 0
26/07/2017
22.75
 0 22.75 22.75 22.75 0 0 0
25/07/2017
22.75
 0 22.75 22.75 22.75 0 0 0
24/07/2017
22.75
 0 22.75 22.75 22.75 0 0 0
21/07/2017
22.75
 4,100 21.04 22.75 18.94 3,800 0 0.1
20/07/2017
21.04
 0 21.04 21.04 21.04 0 0 0
19/07/2017
21.04
 1,800 20.36 21.32 18.37 1,700 0 0.1
18/07/2017
20.36
 0 20.36 20.36 20.36 0 0 0
17/07/2017
20.36
 0 20.36 20.36 20.36 0 0 0
14/07/2017
20.36
 41 20.36 20.36 20.36 41 0 0.0
13/07/2017
20.36
 0 20.36 20.36 20.36 0 0 0
12/07/2017
20.36
 0 20.36 20.36 20.36 0 0 0
11/07/2017
20.36
 0 20.36 20.36 20.36 0 0 0
10/07/2017
20.36
 0 20.36 20.36 20.36 0 0 0
07/07/2017
20.36
 0 20.36 20.36 20.36 0 0 0
06/07/2017
20.36
 0 20.36 20.36 20.36 0 0 0
05/07/2017
20.36
 0 20.36 20.36 20.36 0 0 0
04/07/2017
20.36
 100 20.36 20.36 20.36 0 0 0
03/07/2017
20.36
 0 20.36 20.36 20.36 0 0 0
30/06/2017
20.36
 200 19.90 20.36 19.56 200 0 0.0
29/06/2017
19.90
 0 19.90 19.90 19.90 0 0 0
28/06/2017
19.90
 0 19.90 19.90 19.90 0 0 0
27/06/2017
19.90
 0 19.90 19.90 19.90 0 0 0
26/06/2017
19.90
 100 19.33 19.90 19.90 100 0 0.0
23/06/2017
19.33
 900 19.33 19.33 17.40 800 0 0.0
22/06/2017
19.33
 300 18.71 19.33 18.77 300 0 0.0
21/06/2017
18.71
 1,600 17.63 18.77 15.92 1,200 0 0.0
20/06/2017
17.63
 3,700 16.78 17.63 16.43 3,600 0 0.1
19/06/2017
16.78
 920 16.15 16.78 15.92 900 0 0.0
16/06/2017
16.15
 0 16.15 16.15 16.15 0 0 0
15/06/2017
16.15
 0 16.15 16.15 16.15 0 0 0
14/06/2017
16.15
 100 15.64 16.15 16.15 100 0 0.0
13/06/2017
15.64
 300 15.64 16.15 15.64 200 0 0.0
12/06/2017
15.64
 621 16.15 16.43 15.64 500 0 0.0
09/06/2017
16.15
 107 15.64 16.15 16.15 100 0 0.0
08/06/2017
15.64
 4,400 15.92 16.43 14.61 2,300 0 0.1
07/06/2017
15.92
 1,700 16.15 16.72 14.78 800 0 0.0
06/06/2017
16.15
 0 16.15 16.15 16.15 0 0 0
05/06/2017
16.15
 2,243 15.87 16.15 14.39 200 0 0.0
02/06/2017
15.87
 500 16.43 16.43 14.90 100 0 0.0
01/06/2017
16.43
 0 16.43 16.43 16.43 0 0 0
31/05/2017
16.43
 6,700 16.38 16.89 14.78 6,500 1,000 0.2
30/05/2017
16.38
 0 16.38 16.38 16.38 0 0 0
29/05/2017
16.38
 100 15.52 16.38 16.38 100 0 0.0
26/05/2017
15.52
 500 16.78 16.78 15.13 200 0 0.0
25/05/2017
16.78
 0 16.78 16.78 16.78 0 0 0
24/05/2017
16.78
 0 16.78 16.78 16.78 0 0 0
23/05/2017
16.78
 0 16.78 16.78 16.78 0 0 0
22/05/2017
16.78
 200 15.75 16.78 16.43 200 0 0.0
19/05/2017
15.75
 208 14.67 15.81 15.75 100 0 0.0
18/05/2017
14.67
 100 14.73 14.73 14.67 0 0 0
17/05/2017
14.73
 3,100 15.87 16.72 14.39 200 0 0.0
16/05/2017
15.87
 100 16.21 16.21 15.87 0 0 0
15/05/2017
16.21
 1,100 16.21 16.78 14.78 300 0 0.0
12/05/2017
16.21
 1,300 16.49 16.78 14.90 700 0 0.0
11/05/2017
16.49
 600 16.49 16.78 14.90 200 0 0.0
10/05/2017
16.49
 400 16.49 17.63 16.49 300 0 0.0
09/05/2017
16.49
 200 16.21 17.06 16.49 100 0 0.0
08/05/2017
16.21
 300 16.49 17.06 16.21 100 100 0
05/05/2017
16.49
 600 17.06 18.48 16.49 300 0 0.0
04/05/2017
17.06
 106 16.21 17.06 17.06 100 100 0
03/05/2017
16.21
 300 16.78 17.06 16.21 100 100 0
28/04/2017
16.78
 1,000 17.06 17.06 16.21 27,500 26,700 0.0
27/04/2017
17.06
 0 17.06 17.06 17.06 0 0 0
26/04/2017
17.06
 0 17.06 17.06 17.06 0 0 0
25/04/2017
17.06
 110 16.78 17.06 17.06 100 100 0
24/04/2017
16.78
 500 15.35 16.78 15.35 500 0 0.0
21/04/2017
15.35
 200 15.92 15.92 15.35 0 0 0
20/04/2017
15.92
 300 16.43 16.43 14.84 100 0 0.0
19/04/2017
16.43
 300 17.06 17.06 15.35 200 0 0.0
18/04/2017
17.06
 700 17.00 18.20 16.49 600 0 0.0
17/04/2017
17.00
 1,500 17.06 17.06 15.41 1,400 0 0.0
14/04/2017
17.06
 100 15.92 17.06 17.06 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |