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)
18/09/2014
7.02
 10,100 7.10 7.10 6.89 5,100 0 0.1
17/09/2014
7.10
 15,100 7.10 7.10 6.89 12,100 0 0.2
16/09/2014
7.10
 11,100 7.15 7.15 6.93 6,100 0 0.1
15/09/2014
7.15
 7,100 7.10 7.15 6.85 7,100 0 0.1
12/09/2014
7.10
 14,140 7.10 7.10 6.89 11,100 0 0.2
11/09/2014
7.10
 5,000 7.10 7.10 7.10 5,000 0 0.1
10/09/2014
7.10
 5,100 7.15 7.15 7.02 5,100 0 0.1
09/09/2014
7.15
 10,100 7.15 7.15 6.98 5,100 0 0.0
08/09/2014
7.15
 5,100 7.10 7.15 6.89 5,100 0 0.0
05/09/2014
7.10
 5,100 6.89 7.10 6.80 5,100 0 0.1
04/09/2014
6.89
 5,100 6.89 7.19 6.89 4,900 0 0.1
03/09/2014
6.89
 2,200 7.10 7.54 6.89 400 0 0.0
29/08/2014
7.10
 1,820 6.98 7.10 6.98 1,820 0 0.0
28/08/2014
6.98
 5,000 6.98 6.98 6.89 5,000 0 0.0
27/08/2014
6.98
 3,400 6.89 6.98 6.85 7,000 0 0.1
26/08/2014
6.89
 7,400 6.98 6.98 6.89 7,000 0 0.1
25/08/2014
6.98
 500 6.89 6.98 6.80 500 0 0
22/08/2014
6.89
 4,500 6.98 6.98 6.80 6,100 0 0.1
21/08/2014
6.98
 6,100 6.98 6.98 6.85 6,100 0 0.1
20/08/2014
6.98
 200 6.89 6.98 6.89 200 0 0.0
19/08/2014
6.89
 5,200 7.02 7.02 6.67 5,100 0 0.1
18/08/2014
7.02
 100 6.89 7.02 7.02 100 0 0.0
15/08/2014
6.89
 5,030 6.89 6.89 6.89 5,000 0 0.1
14/08/2014
6.89
 0 6.89 6.89 6.89 2,500 1,000 0.0
13/08/2014
6.89
 2,500 6.89 6.89 6.89 2,500 1,000 0.0
12/08/2014
6.89
 4,040 6.89 6.89 6.89 4,000 4,000 0
11/08/2014
6.89
 1,300 6.89 6.89 6.67 1,100 100 0.0
08/08/2014
6.89
 5,270 7.15 7.15 6.89 5,000 0 0.1
07/08/2014
7.15
 200 7.54 7.54 7.15 200 0 0.0
06/08/2014
7.54
 0 7.54 7.54 7.54 0 0 0
05/08/2014
7.54
 0 7.54 7.54 7.54 0 0 0
04/08/2014
7.54
 1,000 7.28 7.54 7.15 900 0 0.0
01/08/2014
7.28
 0 7.28 7.28 7.28 0 0 0
31/07/2014
7.28
 400 6.98 7.28 6.98 400 0 0.0
30/07/2014
6.98
 0 6.98 6.98 6.98 0 0 0
29/07/2014
6.98
 3,800 6.76 6.98 6.72 3,800 0 0.1
28/07/2014
6.76
 200 6.89 6.89 6.76 0 0 0
25/07/2014
6.89
 700 6.89 6.89 6.89 0 0 0
24/07/2014
6.89
 2,100 6.98 6.98 6.76 2,000 1,000 0.0
23/07/2014
6.98
 100 7.10 7.10 6.98 0 100 -0.0
22/07/2014
7.10
 0 7.10 7.10 7.10 0 0 0
21/07/2014
7.10
 0 7.10 7.10 7.10 0 0 0
18/07/2014
7.10
 2,000 6.76 7.10 6.67 2,000 0 0.0
17/07/2014
6.76
 10,900 6.89 6.89 6.76 10,900 0 0.2
16/07/2014
6.89
 3,600 6.98 6.98 6.76 3,100 0 0.0
15/07/2014
6.98
 500 7.02 7.02 6.85 0 0 0
14/07/2014
7.02
 0 7.02 7.02 7.02 0 0 0
11/07/2014
7.02
 0 7.02 7.02 7.02 0 0 0
10/07/2014
7.02
 2,300 6.89 7.06 6.89 500 0 0.0
09/07/2014
6.89
 100 6.76 6.89 6.89 100 0 0.0
08/07/2014
6.76
 1,460 6.89 6.89 6.76 100 0 0.0
07/07/2014
6.89
 1,800 6.93 6.93 6.67 1,800 0 0.0
04/07/2014
6.93
 2,500 6.67 6.98 6.67 2,500 0 0.0
03/07/2014
6.67
 10,500 6.89 6.89 6.67 7,000 0 0.1
02/07/2014
6.89
 7,700 6.59 6.89 6.24 1,900 0 0.0
01/07/2014
6.59
 3,000 6.55 6.59 6.59 0 0 0
30/06/2014
6.55
 21,000 6.50 6.59 6.46 6,800 0 0.1
27/06/2014
6.50
 1,500 6.55 6.55 6.46 0 0 0
26/06/2014
6.55
 4,100 6.67 6.67 6.24 3,000 0 0.0
25/06/2014
6.67
 2,900 6.67 6.67 6.46 1,100 0 0.0
24/06/2014
6.67
 0 6.67 6.67 6.67 0 0 0
23/06/2014
6.67
 3,300 6.24 6.67 6.29 300 0 0.0
20/06/2014
6.24
 300 6.50 6.50 6.24 200 0 0.0
19/06/2014
6.50
 4,100 6.37 6.50 6.24 4,100 0 0.1
18/06/2014
6.37
 0 6.37 6.37 6.37 0 0 0
17/06/2014
6.37
 0 6.37 6.37 6.37 0 0 0
16/06/2014
6.37
 0 6.37 6.37 6.37 0 0 0
13/06/2014
6.37
 100 6.20 6.37 6.37 100 0 0.0
12/06/2014
6.20
 19,700 6.20 6.20 6.20 5,000 0 0.1
11/06/2014
6.20
 600 6.24 6.24 6.20 0 0 0
10/06/2014
6.24
 0 6.24 6.24 6.24 0 0 0
09/06/2014
6.24
 6,700 6.55 6.55 6.07 5,700 0 0.1
06/06/2014
6.55
 0 6.55 6.55 6.55 0 0 0
05/06/2014
6.55
 8,600 6.07 6.55 6.03 2,500 0 0.0
04/06/2014
6.07
 20,100 6.16 6.16 6.03 0 20,000 -0.3
03/06/2014
6.16
 300 6.16 6.16 6.03 100 0 0.0
02/06/2014
6.16
 4,000 6.20 6.20 5.81 0 0 0
30/05/2014
6.20
 1,410 6.16 6.20 6.03 1,000 0 0.0
29/05/2014
6.16
 5,290 6.16 6.16 5.86 5,100 3,200 0.0
28/05/2014
6.16
 37,400 6.24 6.24 5.94 200 10,100 -0.1
27/05/2014
6.24
 0 6.24 6.24 6.24 0 0 0
26/05/2014
6.24
 0 6.24 6.24 6.24 0 0 0
23/05/2014
6.24
 2,300 6.24 6.29 5.90 100 0 0.0
22/05/2014
6.24
 5,300 5.77 6.24 5.60 1,100 0 0.0
21/05/2014
5.77
 10,600 5.90 5.94 5.68 100 3,900 -0.1
20/05/2014
5.90
 0 5.90 5.90 5.90 0 0 0
19/05/2014
5.90
 2,930 5.81 5.90 5.38 200 500 -0.0
16/05/2014
5.81
 10,100 5.60 5.81 5.30 200 5,500 -0.1
15/05/2014
5.60
 100 5.81 5.81 5.60 0 0 0
14/05/2014
5.81
 13,700 5.94 5.94 5.38 2,100 8,100 -0.1
13/05/2014
5.94
 9,200 5.94 5.94 5.38 1,100 3,000 -0.0
12/05/2014
5.94
 15,300 6.16 6.16 5.55 200 13,200 -0.2
09/05/2014
6.16
 10 6.16 6.16 6.16 0 0 0
08/05/2014
6.16
 400 6.07 6.16 5.73 200 0 0.0
07/05/2014
6.07
 5,100 5.86 6.07 5.81 100 1,100 -0.0
06/05/2014
5.86
 13,300 6.20 6.20 5.86 1,900 3,000 -0.0
05/05/2014
6.20
 100 6.03 6.20 6.20 100 0 0.0
29/04/2014
6.03
 100 6.33 6.33 6.03 0 0 0
28/04/2014
6.33
 0 6.33 6.33 6.33 0 0 0
25/04/2014
6.33
 0 6.33 6.33 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |