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

14.10
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
(2026-05-13) 		-0.30 -2.08% 11,200 0 0
13
14.40
14.10
2 tháng
(2026-04-13) 		-0.20 -1.40% 14,000 0 0
13
14.80
14.10
3 tháng
(2026-03-16) 		-0.60 -4.08% 29,200 0 0
12.70
14.80
14.10
6 tháng
(2025-12-15) 		0.85 6.43% 112,400 0 0
12.60
16.10
14.10
12 tháng
(2025-06-17) 		-0.71 -4.81% 165,900 -1,000 -0.0
12.60
17.85
14.10
24 tháng
(2024-06-24) 		-0.55 -3.73% 343,658 -1,000 -0.0
12.60
17.85
14.10
36 tháng
(2023-06-28) 		-3.29 -18.90% 1,174,677 -223,800 -4.6
12.60
17.85
14.10
60 tháng
(2021-07-08) 		2.57 22.33% 2,043,473 -213,200 -4.4
11.32
21.57
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2014
6.33
 0 6.33 6.33 6.33 0 0 0
23/04/2014
6.33
 100 6.20 6.33 6.33 100 0 0.0
22/04/2014
6.20
 0 6.20 6.20 6.20 0 0 0
21/04/2014
6.20
 4,600 6.07 6.20 5.94 100 0 0.0
18/04/2014
6.07
 10,400 6.11 6.11 5.90 200 10,000 -0.1
17/04/2014
6.11
 200 6.11 6.11 6.03 100 0 0.0
16/04/2014
6.11
 6,900 6.24 6.24 5.94 100 0 0.0
15/04/2014
6.24
 6,930 6.03 6.24 5.99 100 3,000 -0.0
14/04/2014
6.03
 10,070 6.07 6.07 6.03 0 0 0
11/04/2014
6.07
 6,000 6.07 6.16 6.07 1,000 0 0.0
10/04/2014
6.07
 6,300 6.16 6.16 6.07 0 0 0
08/04/2014
6.16
 6,500 6.16 6.16 6.03 0 0 0
07/04/2014
6.16
 4,800 6.11 6.16 6.07 0 0 0
04/04/2014
6.11
 200 6.24 6.24 6.11 0 0 0
03/04/2014
6.24
 100 6.29 6.29 6.24 0 0 0
02/04/2014
6.29
 10,700 6.29 6.33 6.11 3,100 10,000 -0.1
01/04/2014
6.29
 30,300 6.37 6.37 6.03 200 30,000 -0.4
31/03/2014
6.37
 18,000 6.37 6.37 6.16 500 5,000 -0.1
28/03/2014
6.37
 500 6.37 6.37 6.33 0 0 0
27/03/2014
6.37
 1,300 6.37 6.37 6.24 100 0 0.0
26/03/2014
6.37
 100 6.46 6.46 6.37 0 0 0
25/03/2014
6.46
 4,340 6.46 6.46 6.33 100 0 0.0
24/03/2014
6.46
 5,800 6.46 6.50 6.46 0 500 -0.0
21/03/2014
6.46
 1,000 6.50 6.50 6.46 0 0 0
20/03/2014
6.50
 200 6.50 6.50 6.42 100 0 0.0
19/03/2014
6.50
 100 6.46 6.50 6.50 100 0 0.0
18/03/2014
6.46
 9,100 6.76 6.76 6.46 200 0 0.0
17/03/2014
6.76
 11,100 6.67 6.76 6.33 3,300 0 0.0
14/03/2014
6.67
 15,400 6.37 6.67 6.24 1,500 0 0.0
13/03/2014
6.37
 0 6.37 6.37 6.37 0 0 0
12/03/2014
6.37
 7,700 6.42 6.42 6.24 200 4,500 -0.1
11/03/2014
6.42
 7,220 6.24 6.42 6.24 200 2,000 -0.0
10/03/2014
6.24
 6,260 6.20 6.33 6.20 0 2,500 -0.0
07/03/2014
6.20
 2,000 6.20 6.20 6.20 0 2,000 -0.0
06/03/2014
6.20
 2,200 6.24 6.24 6.20 0 0 0
05/03/2014
6.24
 3,000 6.29 6.29 6.24 0 0 0
04/03/2014
6.29
 3,150 6.29 6.67 6.16 2,100 0 0.0
03/03/2014
6.29
 900 6.33 6.67 6.24 400 0 0.0
28/02/2014
6.33
 500 6.33 6.33 6.33 0 0 0
27/02/2014
6.33
 590 6.37 6.37 6.24 0 0 0
26/02/2014
6.37
 10,700 6.29 6.37 6.20 100 9,000 -0.1
25/02/2014
6.29
 12,900 6.24 6.33 6.24 0 9,000 -0.1
24/02/2014
6.24
 6,000 6.33 6.33 6.24 0 0 0
21/02/2014
6.33
 100 6.42 6.42 6.33 0 0 0
20/02/2014
6.42
 24,200 6.42 6.46 6.11 2,200 18,000 -0.2
19/02/2014
6.42
 25,000 6.33 6.42 6.29 100 16,000 -0.2
18/02/2014
6.33
 2,500 6.24 6.33 6.07 0 0 0
17/02/2014
6.24
 8,500 6.46 6.50 6.24 1,100 3,200 -0.0
14/02/2014
6.46
 530 6.50 6.50 6.46 0 0 0
13/02/2014
6.50
 5,100 6.50 6.50 6.42 100 0 0.0
12/02/2014
6.50
 3,000 6.55 6.55 6.50 0 3,000 -0.0
11/02/2014
6.55
 4,400 6.55 6.89 6.29 600 1,000 -0.0
10/02/2014
6.55
 9,100 6.33 6.67 6.37 300 5,000 -0.1
07/02/2014
6.33
 4,610 6.46 6.46 6.24 0 0 0
06/02/2014
6.46
 200 6.42 6.46 6.46 200 200 0
27/01/2014
6.42
 860 6.37 6.50 6.42 100 0 0.0
24/01/2014
6.37
 2,500 6.46 6.46 6.20 200 300 -0.0
23/01/2014
6.46
 100 6.46 6.46 6.46 0 0 0
22/01/2014
6.46
 9,200 6.72 6.72 6.24 3,600 0 0.1
21/01/2014
6.72
 6,000 6.55 6.72 6.29 5,400 1,000 0.1
20/01/2014
6.55
 5,400 6.67 6.85 6.20 1,900 0 0.0
17/01/2014
6.67
 0 6.67 6.67 6.67 0 0 0
16/01/2014
6.67
 1,400 6.67 6.67 6.46 1,200 1,000 0.0
15/01/2014
6.67
 2,400 6.46 6.67 6.46 2,300 0 0.0
14/01/2014
6.46
 4,300 6.46 6.46 6.24 600 0 0.0
13/01/2014
6.46
 2,400 6.46 6.46 6.24 0 0 0
10/01/2014
6.46
 5,200 6.55 6.63 6.24 2,200 0 0.0
09/01/2014
6.55
 100 6.55 6.55 6.55 0 0 0
08/01/2014
6.55
 300 6.59 6.89 6.55 0 0 0
07/01/2014
6.59
 600 6.46 7.06 6.24 200 0 0.0
06/01/2014
6.46
 10 6.46 6.46 6.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |