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

16
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
(2025-11-05) 		-0.50 -3.03% 2,800 0 0
15.30
17
16
2 tháng
(2025-10-06) 		-1.20 -6.98% 5,200 0 0
15.30
17.20
16
3 tháng
(2025-09-08) 		-0.50 -3.03% 14,800 0 0
15.30
18
16
6 tháng
(2025-06-09) 		-0.50 -3.03% 52,400 -1,000 -0.0
15.30
19.40
16
12 tháng
(2024-12-10) 		0.27 1.69% 101,733 -1,000 -0.0
15.30
19.40
16
24 tháng
(2023-12-18) 		-0.57 -3.43% 1,033,077 -223,800 -4.6
14.35
19.40
16
36 tháng
(2022-12-21) 		0.40 2.54% 1,084,347 -223,800 -4.6
12.37
19.93
16
60 tháng
(2020-12-31) 		4 33.32% 2,417,261 -197,600 -4.2
11.47
23.45
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2014
7.35
 6,600 7.35 7.35 7.35 4,000 0 0.1
23/09/2014
7.35
 17,500 7.44 7.44 7.16 12,000 0 0.2
22/09/2014
7.44
 22,140 7.49 7.49 7.25 100 5,000 -0.1
19/09/2014
7.49
 1,040 7.63 7.63 7.49 1,000 0 0.0
18/09/2014
7.63
 10,100 7.72 7.72 7.49 5,100 0 0.1
17/09/2014
7.72
 15,100 7.72 7.72 7.49 12,100 0 0.2
16/09/2014
7.72
 11,100 7.77 7.77 7.54 6,100 0 0.1
15/09/2014
7.77
 7,100 7.72 7.77 7.44 7,100 0 0.1
12/09/2014
7.72
 14,140 7.72 7.72 7.49 11,100 0 0.2
11/09/2014
7.72
 5,000 7.72 7.72 7.72 5,000 0 0.1
10/09/2014
7.72
 5,100 7.77 7.77 7.63 5,100 0 0.1
09/09/2014
7.77
 10,100 7.77 7.77 7.58 5,100 0 0.0
08/09/2014
7.77
 5,100 7.72 7.77 7.49 5,100 0 0.0
05/09/2014
7.72
 5,100 7.49 7.72 7.39 5,100 0 0.1
04/09/2014
7.49
 5,100 7.49 7.82 7.49 4,900 0 0.1
03/09/2014
7.49
 2,200 7.72 8.19 7.49 400 0 0.0
29/08/2014
7.72
 1,820 7.58 7.72 7.58 1,820 0 0.0
28/08/2014
7.58
 5,000 7.58 7.58 7.49 5,000 0 0.0
27/08/2014
7.58
 3,400 7.49 7.58 7.44 7,000 0 0.1
26/08/2014
7.49
 7,400 7.58 7.58 7.49 7,000 0 0.1
25/08/2014
7.58
 500 7.49 7.58 7.39 500 0 0
22/08/2014
7.49
 4,500 7.58 7.58 7.39 6,100 0 0.1
21/08/2014
7.58
 6,100 7.58 7.58 7.44 6,100 0 0.1
20/08/2014
7.58
 200 7.49 7.58 7.49 200 0 0.0
19/08/2014
7.49
 5,200 7.63 7.63 7.25 5,100 0 0.1
18/08/2014
7.63
 100 7.49 7.63 7.63 100 0 0.0
15/08/2014
7.49
 5,030 7.49 7.49 7.49 5,000 0 0.1
14/08/2014
7.49
 0 7.49 7.49 7.49 2,500 1,000 0.0
13/08/2014
7.49
 2,500 7.49 7.49 7.49 2,500 1,000 0.0
12/08/2014
7.49
 4,040 7.49 7.49 7.49 4,000 4,000 0
11/08/2014
7.49
 1,300 7.49 7.49 7.25 1,100 100 0.0
08/08/2014
7.49
 5,270 7.77 7.77 7.49 5,000 0 0.1
07/08/2014
7.77
 200 8.19 8.19 7.77 200 0 0.0
06/08/2014
8.19
 0 8.19 8.19 8.19 0 0 0
05/08/2014
8.19
 0 8.19 8.19 8.19 0 0 0
04/08/2014
8.19
 1,000 7.91 8.19 7.77 900 0 0.0
01/08/2014
7.91
 0 7.91 7.91 7.91 0 0 0
31/07/2014
7.91
 400 7.58 7.91 7.58 400 0 0.0
30/07/2014
7.58
 0 7.58 7.58 7.58 0 0 0
29/07/2014
7.58
 3,800 7.35 7.58 7.30 3,800 0 0.1
28/07/2014
7.35
 200 7.49 7.49 7.35 0 0 0
25/07/2014
7.49
 700 7.49 7.49 7.49 0 0 0
24/07/2014
7.49
 2,100 7.58 7.58 7.35 2,000 1,000 0.0
23/07/2014
7.58
 100 7.72 7.72 7.58 0 100 -0.0
22/07/2014
7.72
 0 7.72 7.72 7.72 0 0 0
21/07/2014
7.72
 0 7.72 7.72 7.72 0 0 0
18/07/2014
7.72
 2,000 7.35 7.72 7.25 2,000 0 0.0
17/07/2014
7.35
 10,900 7.49 7.49 7.35 10,900 0 0.2
16/07/2014
7.49
 3,600 7.58 7.58 7.35 3,100 0 0.0
15/07/2014
7.58
 500 7.63 7.63 7.44 0 0 0
14/07/2014
7.63
 0 7.63 7.63 7.63 0 0 0
11/07/2014
7.63
 0 7.63 7.63 7.63 0 0 0
10/07/2014
7.63
 2,300 7.49 7.68 7.49 500 0 0.0
09/07/2014
7.49
 100 7.35 7.49 7.49 100 0 0.0
08/07/2014
7.35
 1,460 7.49 7.49 7.35 100 0 0.0
07/07/2014
7.49
 1,800 7.54 7.54 7.25 1,800 0 0.0
04/07/2014
7.54
 2,500 7.25 7.58 7.25 2,500 0 0.0
03/07/2014
7.25
 10,500 7.49 7.49 7.25 7,000 0 0.1
02/07/2014
7.49
 7,700 7.16 7.49 6.79 1,900 0 0.0
01/07/2014
7.16
 3,000 7.11 7.16 7.16 0 0 0
30/06/2014
7.11
 21,000 7.07 7.16 7.02 6,800 0 0.1
27/06/2014
7.07
 1,500 7.11 7.11 7.02 0 0 0
26/06/2014
7.11
 4,100 7.25 7.25 6.79 3,000 0 0.0
25/06/2014
7.25
 2,900 7.25 7.25 7.02 1,100 0 0.0
24/06/2014
7.25
 0 7.25 7.25 7.25 0 0 0
23/06/2014
7.25
 3,300 6.79 7.25 6.83 300 0 0.0
20/06/2014
6.79
 300 7.07 7.07 6.79 200 0 0.0
19/06/2014
7.07
 4,100 6.93 7.07 6.79 4,100 0 0.1
18/06/2014
6.93
 0 6.93 6.93 6.93 0 0 0
17/06/2014
6.93
 0 6.93 6.93 6.93 0 0 0
16/06/2014
6.93
 0 6.93 6.93 6.93 0 0 0
13/06/2014
6.93
 100 6.74 6.93 6.93 100 0 0.0
12/06/2014
6.74
 19,700 6.74 6.74 6.74 5,000 0 0.1
11/06/2014
6.74
 600 6.79 6.79 6.74 0 0 0
10/06/2014
6.79
 0 6.79 6.79 6.79 0 0 0
09/06/2014
6.79
 6,700 7.11 7.11 6.60 5,700 0 0.1
06/06/2014
7.11
 0 7.11 7.11 7.11 0 0 0
05/06/2014
7.11
 8,600 6.60 7.11 6.55 2,500 0 0.0
04/06/2014
6.60
 20,100 6.69 6.69 6.55 0 20,000 -0.3
03/06/2014
6.69
 300 6.69 6.69 6.55 100 0 0.0
02/06/2014
6.69
 4,000 6.74 6.74 6.32 0 0 0
30/05/2014
6.74
 1,410 6.69 6.74 6.55 1,000 0 0.0
29/05/2014
6.69
 5,290 6.69 6.69 6.37 5,100 3,200 0.0
28/05/2014
6.69
 37,400 6.79 6.79 6.46 200 10,100 -0.1
27/05/2014
6.79
 0 6.79 6.79 6.79 0 0 0
26/05/2014
6.79
 0 6.79 6.79 6.79 0 0 0
23/05/2014
6.79
 2,300 6.79 6.83 6.41 100 0 0.0
22/05/2014
6.79
 5,300 6.27 6.79 6.08 1,100 0 0.0
21/05/2014
6.27
 10,600 6.41 6.46 6.18 100 3,900 -0.1
20/05/2014
6.41
 0 6.41 6.41 6.41 0 0 0
19/05/2014
6.41
 2,930 6.32 6.41 5.85 200 500 -0.0
16/05/2014
6.32
 10,100 6.08 6.32 5.76 200 5,500 -0.1
15/05/2014
6.08
 100 6.32 6.32 6.08 0 0 0
14/05/2014
6.32
 13,700 6.46 6.46 5.85 2,100 8,100 -0.1
13/05/2014
6.46
 9,200 6.46 6.46 5.85 1,100 3,000 -0.0
12/05/2014
6.46
 15,300 6.69 6.69 6.04 200 13,200 -0.2
09/05/2014
6.69
 10 6.69 6.69 6.69 0 0 0
08/05/2014
6.69
 400 6.60 6.69 6.22 200 0 0.0
07/05/2014
6.60
 5,100 6.37 6.60 6.32 100 1,100 -0.0
06/05/2014
6.37
 13,300 6.74 6.74 6.37 1,900 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |