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)
14/08/2013
4.71
 0 4.71 4.71 4.71 0 0 0
13/08/2013
4.71
 100 4.39 4.71 4.71 100 0 0.0
12/08/2013
4.39
 800 4.63 4.63 4.32 100 0 0.0
09/08/2013
4.63
 0 4.63 4.63 4.63 0 0 0
08/08/2013
4.63
 0 4.63 4.63 4.63 0 0 0
07/08/2013
4.63
 0 4.63 4.63 4.63 0 0 0
06/08/2013
4.63
 0 4.63 4.63 4.63 0 0 0
05/08/2013
4.63
 300 4.63 4.63 4.47 100 0 0.0
02/08/2013
4.63
 100 4.39 4.63 4.63 100 0 0.0
01/08/2013
4.39
 10,110 4.63 4.67 4.39 0 0 0
31/07/2013
4.63
 0 4.63 4.63 4.63 0 0 0
30/07/2013
4.63
 0 4.63 4.63 4.63 0 0 0
29/07/2013
4.63
 600 4.63 4.71 4.36 400 0 0.0
26/07/2013
4.63
 3,100 4.71 4.71 4.51 100 0 0.0
25/07/2013
4.71
 10,000 4.51 4.71 4.63 0 0 0
24/07/2013
4.51
 2,200 4.71 4.71 4.51 0 0 0
23/07/2013
4.71
 11,000 4.71 4.87 4.67 500 0 0.0
22/07/2013
4.71
 0 4.71 4.71 4.71 0 0 0
19/07/2013
4.71
 2,900 4.63 4.71 4.51 100 0 0.0
18/07/2013
4.63
 2,000 4.71 4.71 4.63 0 0 0
17/07/2013
4.71
 34,200 4.39 4.71 4.43 2,900 0 0.0
16/07/2013
4.39
 1,000 4.43 4.43 4.28 800 0 0.0
15/07/2013
4.43
 0 4.43 4.43 4.43 0 0 0
12/07/2013
4.43
 200 4.36 4.43 4.43 200 0 0.0
11/07/2013
4.36
 400 4.43 4.43 4.12 400 0 0.0
10/07/2013
4.43
 700 4.36 4.43 4.39 700 0 0.0
09/07/2013
4.36
 6,000 4.28 4.36 4.28 3,800 0 0.0
08/07/2013
4.28
 200 4.28 4.28 4.20 100 0 0.0
05/07/2013
4.28
 4,900 4.28 4.28 4.24 0 0 0
04/07/2013
4.28
 11,600 4.28 4.28 4.08 0 0 0
03/07/2013
4.28
 15,000 4.28 4.28 4.24 0 0 0
02/07/2013
4.28
 19,600 4.24 4.28 4.20 100 0 0.0
01/07/2013
4.24
 8,000 4.20 4.24 4.24 0 0 0
28/06/2013
4.20
 2,800 4.16 4.20 4.16 400 0 0.0
27/06/2013
4.16
 0 4.16 4.16 4.16 0 0 0
26/06/2013
4.16
 400 4.12 4.16 4.16 0 0 0
25/06/2013
4.12
 2,500 4.16 4.16 4.12 2,300 0 0.0
24/06/2013
4.16
 3,400 4.20 4.20 4.16 0 0 0
21/06/2013
4.20
 1,400 4.16 4.20 4.12 1,400 0 0.0
20/06/2013
4.16
 10,300 4.16 4.20 4.16 0 0 0
19/06/2013
4.16
 1,600 4.20 4.20 4.16 0 0 0
18/06/2013
4.20
 5,000 4.12 4.20 4.16 0 0 0
17/06/2013
4.12
 10,600 4.20 4.20 4.12 5,000 0 0.1
14/06/2013
4.20
 0 4.20 4.20 4.20 0 0 0
13/06/2013
4.20
 0 4.20 4.20 4.20 0 0 0
12/06/2013
4.20
 9,200 4.20 4.24 4.12 1,400 2,900 -0.0
11/06/2013
4.20
 1,100 4.12 4.20 4.16 0 0 0
10/06/2013
4.12
 2,000 4.20 4.20 3.96 0 0 0
07/06/2013
4.20
 1,300 4.08 4.24 4.08 400 0 0.0
06/06/2013
4.08
 7,800 4.04 4.39 4.08 500 0 0.0
05/06/2013
4.04
 4,100 4.08 4.12 4.00 100 0 0.0
04/06/2013
4.08
 4,700 3.92 4.08 3.92 100 0 0.0
03/06/2013
3.92
 500 4.12 4.12 3.92 0 0 0
31/05/2013
4.12
 600 3.92 4.12 3.96 200 0 0.0
30/05/2013
3.92
 5,700 4.08 4.16 3.81 100 0 0.0
29/05/2013
4.08
 1,100 4.08 4.20 3.96 400 0 0.0
28/05/2013
4.08
 2,100 4.12 4.12 3.96 100 0 0.0
27/05/2013
4.12
 900 4.04 4.12 4.08 200 0 0.0
24/05/2013
4.04
 9,700 4.00 4.04 3.92 200 0 0.0
23/05/2013
4.00
 600 4.04 4.04 3.88 100 0 0.0
22/05/2013
4.04
 1,700 3.92 4.04 3.92 1,600 100 0.0
21/05/2013
3.92
 5,700 4.00 4.08 3.85 4,600 0 0.0
20/05/2013
4.00
 8,800 3.73 4.04 3.77 3,800 0 0.0
17/05/2013
3.73
 4,000 3.73 3.73 3.73 0 0 0
16/05/2013
3.73
 9,300 3.61 3.73 3.61 1,600 0 0.0
15/05/2013
3.61
 6,000 3.61 3.61 3.61 0 0 0
14/05/2013
3.61
 11,200 3.61 3.65 3.57 6,200 0 0.1
13/05/2013
3.61
 24,700 3.69 3.69 3.57 7,000 0 0.1
10/05/2013
3.69
 12,000 3.65 3.69 3.57 6,900 0 0.1
09/05/2013
3.65
 1,900 3.57 3.65 3.57 100 0 0.0
08/05/2013
3.57
 12,900 3.61 3.77 3.57 10,300 0 0.1
07/05/2013
3.61
 6,000 3.61 3.85 3.61 2,500 0 0.0
06/05/2013
3.61
 4,000 3.57 3.61 3.57 1,900 0 0.0
03/05/2013
3.57
 6,300 3.57 3.57 3.49 6,000 0 0.1
02/05/2013
3.57
 0 3.57 3.57 3.57 0 0 0
26/04/2013
3.57
 5,300 3.57 3.57 3.49 1,500 0 0.0
25/04/2013
3.57
 0 3.57 3.57 3.57 0 0 0
24/04/2013
3.57
 4,400 3.53 3.57 3.49 600 0 0.0
23/04/2013
3.53
 3,500 3.53 3.53 3.41 3,500 0 0.0
22/04/2013
3.53
 7,000 3.45 3.53 3.45 5,700 0 0.1
18/04/2013
3.45
 0 3.45 3.45 3.45 0 0 0
17/04/2013
3.45
 3,500 3.49 3.49 3.45 0 0 0
16/04/2013
3.49
 4,300 3.53 3.53 3.49 0 0 0
15/04/2013
3.53
 17,700 3.49 3.53 3.37 15,000 0 0.1
12/04/2013
3.49
 2,600 3.49 3.49 3.49 0 0 0
11/04/2013
3.49
 6,900 3.49 3.53 3.41 400 0 0.0
10/04/2013
3.49
 3,200 3.53 3.53 3.49 0 0 0
09/04/2013
3.53
 3,300 3.57 3.57 3.53 0 0 0
08/04/2013
3.57
 4,100 3.49 3.57 3.49 100 0 0.0
05/04/2013
3.49
 0 3.49 3.49 3.49 0 0 0
04/04/2013
3.49
 3,900 3.49 3.49 3.45 0 0 0
03/04/2013
3.49
 4,700 3.49 3.49 3.49 0 0 0
02/04/2013
3.49
 3,800 3.45 3.53 3.49 0 0 0
01/04/2013
3.45
 12,000 3.49 3.53 3.45 0 0 0
29/03/2013
3.49
 4,100 3.53 3.53 3.49 0 0 0
28/03/2013
3.53
 3,200 3.49 3.53 3.49 0 0 0
27/03/2013
3.49
 3,200 3.49 3.49 3.49 0 0 0
26/03/2013
3.49
 4,300 3.45 3.49 3.49 0 0 0
25/03/2013
3.45
 8,200 3.45 3.49 3.45 5,400 0 0.0
22/03/2013
3.45
 11,800 3.45 3.49 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |