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)
13/11/2014
7.96
 0 7.96 7.96 7.96 0 0 0
12/11/2014
7.96
 0 7.96 7.96 7.96 0 0 0
11/11/2014
7.96
 600 8.66 8.66 7.82 100 0 0.0
10/11/2014
8.66
 0 8.66 8.66 8.66 0 0 0
07/11/2014
8.66
 100 7.96 8.66 8.66 100 0 0.0
06/11/2014
7.96
 0 7.96 7.96 7.96 0 0 0
05/11/2014
7.96
 0 7.96 7.96 7.96 0 0 0
04/11/2014
7.96
 200 8.19 8.19 7.96 0 0 0
03/11/2014
8.19
 0 8.19 8.19 8.19 0 0 0
31/10/2014
8.19
 0 8.19 8.19 8.19 0 0 0
30/10/2014
8.19
 0 8.19 8.19 8.19 0 0 0
29/10/2014
8.19
 0 8.19 8.19 8.19 0 0 0
28/10/2014
8.19
 1,100 8.14 8.19 7.86 0 0 0
27/10/2014
8.14
 0 8.14 8.14 8.14 0 0 0
24/10/2014
8.14
 150 8.10 8.14 8.14 100 0 0.0
23/10/2014
8.10
 400 8.14 8.14 7.96 100 0 0.0
22/10/2014
8.14
 100 8.05 8.14 8.14 100 0 0.0
21/10/2014
8.05
 400 8.10 8.10 7.96 100 0 0.0
20/10/2014
8.10
 0 8.10 8.10 8.10 0 0 0
17/10/2014
8.10
 100 8.05 8.10 8.10 0 0 0
16/10/2014
8.05
 0 8.05 8.05 8.05 0 0 0
15/10/2014
8.05
 600 8.19 8.19 7.96 100 0 0.0
14/10/2014
8.19
 0 8.19 8.19 8.19 0 0 0
13/10/2014
8.19
 80 8.19 8.19 8.19 0 0 0
10/10/2014
8.19
 1,200 7.96 8.19 7.96 1,200 0 0.0
09/10/2014
7.96
 4,410 7.96 7.96 7.96 3,400 0 0.1
08/10/2014
7.96
 100 7.86 7.96 7.96 100 0 0.0
07/10/2014
7.86
 400 7.96 7.96 7.72 400 0 0.0
06/10/2014
7.96
 2,160 7.72 7.96 7.72 2,100 0 0.0
03/10/2014
7.72
 4,300 7.72 7.96 7.72 4,300 0 0.1
02/10/2014
7.72
 2,820 7.72 7.72 7.72 2,100 0 0.0
01/10/2014
7.72
 500 7.72 7.72 7.49 100 0 0.0
30/09/2014
7.72
 1,000 7.72 7.72 7.72 1,000 0 0.0
29/09/2014
7.72
 10,400 7.49 7.72 7.49 10,400 0 0.2
26/09/2014
7.49
 4,700 7.35 7.49 7.35 4,200 0 0.1
25/09/2014
7.35
 9,100 7.35 7.35 7.25 9,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |