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
(2026-03-30) 		0.30 2.13% 11,700 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
(2026-01-29) 		-0.04 -0.30% 62,500 0 0
12.70
16.10
14.40
6 tháng
(2025-10-31) 		-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
(2024-05-09) 		-0.08 -0.52% 356,000 -1,000 -0.0
12.60
17.85
14.40
36 tháng
(2023-05-15) 		0.11 0.77% 1,166,509 -223,800 -4.6
12.60
18.34
14.40
60 tháng
(2021-05-25) 		2.87 24.93% 2,165,738 -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)
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
21/03/2013
3.45
 2,700 3.45 3.45 3.41 0 0 0
20/03/2013
3.45
 700 3.45 3.45 3.45 0 0 0
19/03/2013
3.45
 2,800 3.49 3.49 3.45 0 0 0
18/03/2013
3.49
 4,100 3.49 3.49 3.41 100 0 0.0
15/03/2013
3.49
 1,200 3.61 3.61 3.41 0 0 0
14/03/2013
3.61
 100 3.57 3.61 3.61 0 0 0
13/03/2013
3.57
 21,000 3.45 3.57 3.45 0 0 0
12/03/2013
3.45
 300 3.41 3.45 3.45 0 0 0
11/03/2013
3.41
 3,100 3.37 3.41 3.37 0 0 0
08/03/2013: Cổ tức tiền mặt tỉ lệ: 7%
08/03/2013
3.37
 35,200 3.37 3.45 3.37 500 0 0.0
07/03/2013
3.37
 3,100 3.34 3.37 3.34 300 0 0.0
06/03/2013
3.34
 13,200 3.34 3.34 3.05 400 0 0.0
05/03/2013
3.34
 10,500 3.34 3.34 3.27 0 0 0
04/03/2013
3.34
 6,000 3.27 3.34 3.30 0 0 0
01/03/2013
3.27
 7,300 3.37 3.41 3.23 0 0 0
28/02/2013
3.37
 500 3.37 3.48 3.37 0 0 0
27/02/2013
3.37
 7,500 3.37 3.37 3.08 0 0 0
26/02/2013
3.37
 11,900 3.45 3.45 3.37 0 0 0
25/02/2013
3.45
 14,500 3.30 3.56 3.30 0 0 0
22/02/2013
3.30
 8,200 3.30 3.30 3.27 0 0 0
21/02/2013
3.30
 7,300 3.34 3.41 3.30 0 0 0
20/02/2013
3.34
 10,800 3.30 3.41 3.30 0 0 0
19/02/2013
3.30
 2,900 3.37 3.37 3.23 0 0 0
18/02/2013
3.37
 7,800 3.45 3.45 3.19 0 0 0
08/02/2013
3.45
 2,800 3.12 3.45 3.19 400 0 0.0
07/02/2013
3.12
 10,100 3.08 3.16 3.12 100 0 0.0
06/02/2013
3.08
 5,300 3.08 3.12 3.08 0 0 0
05/02/2013
3.08
 2,200 3.12 3.12 3.08 0 0 0
04/02/2013
3.12
 100 3.08 3.12 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |