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)
10/07/2013
4.82
 700 4.73 4.82 4.78 700 0 0.0
09/07/2013
4.73
 6,000 4.65 4.73 4.65 3,800 0 0.0
08/07/2013
4.65
 200 4.65 4.65 4.56 100 0 0.0
05/07/2013
4.65
 4,900 4.65 4.65 4.61 0 0 0
04/07/2013
4.65
 11,600 4.65 4.65 4.44 0 0 0
03/07/2013
4.65
 15,000 4.65 4.65 4.61 0 0 0
02/07/2013
4.65
 19,600 4.61 4.65 4.56 100 0 0.0
01/07/2013
4.61
 8,000 4.56 4.61 4.61 0 0 0
28/06/2013
4.56
 2,800 4.52 4.56 4.52 400 0 0.0
27/06/2013
4.52
 0 4.52 4.52 4.52 0 0 0
26/06/2013
4.52
 400 4.48 4.52 4.52 0 0 0
25/06/2013
4.48
 2,500 4.52 4.52 4.48 2,300 0 0.0
24/06/2013
4.52
 3,400 4.56 4.56 4.52 0 0 0
21/06/2013
4.56
 1,400 4.52 4.56 4.48 1,400 0 0.0
20/06/2013
4.52
 10,300 4.52 4.56 4.52 0 0 0
19/06/2013
4.52
 1,600 4.56 4.56 4.52 0 0 0
18/06/2013
4.56
 5,000 4.48 4.56 4.52 0 0 0
17/06/2013
4.48
 10,600 4.56 4.56 4.48 5,000 0 0.1
14/06/2013
4.56
 0 4.56 4.56 4.56 0 0 0
13/06/2013
4.56
 0 4.56 4.56 4.56 0 0 0
12/06/2013
4.56
 9,200 4.56 4.61 4.48 1,400 2,900 -0.0
11/06/2013
4.56
 1,100 4.48 4.56 4.52 0 0 0
10/06/2013
4.48
 2,000 4.56 4.56 4.31 0 0 0
07/06/2013
4.56
 1,300 4.44 4.61 4.44 400 0 0.0
06/06/2013
4.44
 7,800 4.39 4.78 4.44 500 0 0.0
05/06/2013
4.39
 4,100 4.44 4.48 4.35 100 0 0.0
04/06/2013
4.44
 4,700 4.26 4.44 4.26 100 0 0.0
03/06/2013
4.26
 500 4.48 4.48 4.26 0 0 0
31/05/2013
4.48
 600 4.26 4.48 4.31 200 0 0.0
30/05/2013
4.26
 5,700 4.44 4.52 4.14 100 0 0.0
29/05/2013
4.44
 1,100 4.44 4.56 4.31 400 0 0.0
28/05/2013
4.44
 2,100 4.48 4.48 4.31 100 0 0.0
27/05/2013
4.48
 900 4.39 4.48 4.44 200 0 0.0
24/05/2013
4.39
 9,700 4.35 4.39 4.26 200 0 0.0
23/05/2013
4.35
 600 4.39 4.39 4.22 100 0 0.0
22/05/2013
4.39
 1,700 4.26 4.39 4.26 1,600 100 0.0
21/05/2013
4.26
 5,700 4.35 4.44 4.18 4,600 0 0.0
20/05/2013
4.35
 8,800 4.05 4.39 4.09 3,800 0 0.0
17/05/2013
4.05
 4,000 4.05 4.05 4.05 0 0 0
16/05/2013
4.05
 9,300 3.92 4.05 3.92 1,600 0 0.0
15/05/2013
3.92
 6,000 3.92 3.92 3.92 0 0 0
14/05/2013
3.92
 11,200 3.92 3.97 3.88 6,200 0 0.1
13/05/2013
3.92
 24,700 4.01 4.01 3.88 7,000 0 0.1
10/05/2013
4.01
 12,000 3.97 4.01 3.88 6,900 0 0.1
09/05/2013
3.97
 1,900 3.88 3.97 3.88 100 0 0.0
08/05/2013
3.88
 12,900 3.92 4.09 3.88 10,300 0 0.1
07/05/2013
3.92
 6,000 3.92 4.18 3.92 2,500 0 0.0
06/05/2013
3.92
 4,000 3.88 3.92 3.88 1,900 0 0.0
03/05/2013
3.88
 6,300 3.88 3.88 3.80 6,000 0 0.1
02/05/2013
3.88
 0 3.88 3.88 3.88 0 0 0
26/04/2013
3.88
 5,300 3.88 3.88 3.80 1,500 0 0.0
25/04/2013
3.88
 0 3.88 3.88 3.88 0 0 0
24/04/2013
3.88
 4,400 3.84 3.88 3.80 600 0 0.0
23/04/2013
3.84
 3,500 3.84 3.84 3.71 3,500 0 0.0
22/04/2013
3.84
 7,000 3.75 3.84 3.75 5,700 0 0.1
18/04/2013
3.75
 0 3.75 3.75 3.75 0 0 0
17/04/2013
3.75
 3,500 3.80 3.80 3.75 0 0 0
16/04/2013
3.80
 4,300 3.84 3.84 3.80 0 0 0
15/04/2013
3.84
 17,700 3.80 3.84 3.67 15,000 0 0.1
12/04/2013
3.80
 2,600 3.80 3.80 3.80 0 0 0
11/04/2013
3.80
 6,900 3.80 3.84 3.71 400 0 0.0
10/04/2013
3.80
 3,200 3.84 3.84 3.80 0 0 0
09/04/2013
3.84
 3,300 3.88 3.88 3.84 0 0 0
08/04/2013
3.88
 4,100 3.80 3.88 3.80 100 0 0.0
05/04/2013
3.80
 0 3.80 3.80 3.80 0 0 0
04/04/2013
3.80
 3,900 3.80 3.80 3.75 0 0 0
03/04/2013
3.80
 4,700 3.80 3.80 3.80 0 0 0
02/04/2013
3.80
 3,800 3.75 3.84 3.80 0 0 0
01/04/2013
3.75
 12,000 3.80 3.84 3.75 0 0 0
29/03/2013
3.80
 4,100 3.84 3.84 3.80 0 0 0
28/03/2013
3.84
 3,200 3.80 3.84 3.80 0 0 0
27/03/2013
3.80
 3,200 3.80 3.80 3.80 0 0 0
26/03/2013
3.80
 4,300 3.75 3.80 3.80 0 0 0
25/03/2013
3.75
 8,200 3.75 3.80 3.75 5,400 0 0.0
22/03/2013
3.75
 11,800 3.75 3.80 3.71 0 0 0
21/03/2013
3.75
 2,700 3.75 3.75 3.71 0 0 0
20/03/2013
3.75
 700 3.75 3.75 3.75 0 0 0
19/03/2013
3.75
 2,800 3.80 3.80 3.75 0 0 0
18/03/2013
3.80
 4,100 3.80 3.80 3.71 100 0 0.0
15/03/2013
3.80
 1,200 3.92 3.92 3.71 0 0 0
14/03/2013
3.92
 100 3.88 3.92 3.92 0 0 0
13/03/2013
3.88
 21,000 3.75 3.88 3.75 0 0 0
12/03/2013
3.75
 300 3.71 3.75 3.75 0 0 0
11/03/2013
3.71
 3,100 3.67 3.71 3.67 0 0 0
08/03/2013: Cổ tức tiền mặt tỉ lệ: 7%
08/03/2013
3.67
 35,200 3.67 3.75 3.67 500 0 0.0
07/03/2013
3.67
 3,100 3.63 3.67 3.63 300 0 0.0
06/03/2013
3.63
 13,200 3.63 3.63 3.31 400 0 0.0
05/03/2013
3.63
 10,500 3.63 3.63 3.55 0 0 0
04/03/2013
3.63
 6,000 3.55 3.63 3.59 0 0 0
01/03/2013
3.55
 7,300 3.67 3.71 3.51 0 0 0
28/02/2013
3.67
 500 3.67 3.79 3.67 0 0 0
27/02/2013
3.67
 7,500 3.67 3.67 3.35 0 0 0
26/02/2013
3.67
 11,900 3.75 3.75 3.67 0 0 0
25/02/2013
3.75
 14,500 3.59 3.87 3.59 0 0 0
22/02/2013
3.59
 8,200 3.59 3.59 3.55 0 0 0
21/02/2013
3.59
 7,300 3.63 3.71 3.59 0 0 0
20/02/2013
3.63
 10,800 3.59 3.71 3.59 0 0 0
19/02/2013
3.59
 2,900 3.67 3.67 3.51 0 0 0
18/02/2013
3.67
 7,800 3.75 3.75 3.47 0 0 0
08/02/2013
3.75
 2,800 3.39 3.75 3.47 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |