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

15.90
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
(2025-12-29) 		0 0% 15,400 0 0
13.70
16
15.90
2 tháng
(2025-11-28) 		0.40 2.58% 40,500 0 0
13.70
16.90
15.90
3 tháng
(2025-10-29) 		-0.60 -3.64% 42,500 0 0
13.70
17
15.90
6 tháng
(2025-07-31) 		-0.90 -5.36% 64,100 -1,000 -0.0
13.70
18
15.90
12 tháng
(2025-02-03) 		-0.30 -1.83% 136,712 -1,000 -0.0
13.70
19.40
15.90
24 tháng
(2024-02-07) 		-2.31 -12.68% 1,060,453 -222,100 -4.6
13.70
19.40
15.90
36 tháng
(2023-02-13) 		0.13 0.85% 1,119,225 -223,800 -4.6
13.70
19.93
15.90
60 tháng
(2021-02-22) 		3.75 30.88% 2,389,592 -197,700 -4.2
12.07
23.45
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
15.92
 400 15.92 15.92 15.92 0 0 0
21/06/2024
15.92
 200 15.92 15.92 15.92 0 0 0
20/06/2024
15.83
 8,101 15.83 15.83 15.73 0 0 0
19/06/2024
15.83
 900 15.92 16.01 15.83 0 0 0
18/06/2024
15.83
 0 15.83 15.83 15.83 0 0 0
17/06/2024
15.83
 400 15.83 15.83 15.83 0 0 0
14/06/2024
16.10
 610 16.10 16.10 16.10 0 0 0
13/06/2024
16.01
 1,500 16.01 16.01 16.01 0 0 0
12/06/2024
15.83
 1,200 16.47 16.47 15.83 0 0 0
11/06/2024
16.29
 0 16.29 16.29 16.29 0 0 0
10/06/2024
16.29
 100 16.29 16.29 16.29 0 0 0
07/06/2024
16.38
 200 16.38 16.38 16.38 0 0 0
06/06/2024
16.47
 225 16.01 16.47 16.01 0 0 0
05/06/2024
16.01
 900 16.29 16.29 16.01 0 0 0
04/06/2024
16.01
 228 16.01 16.01 16.01 0 0 0
03/06/2024
16.01
 1,140 16.29 16.29 16.01 0 0 0
31/05/2024
15.83
 418 16.20 16.20 15.83 0 0 0
30/05/2024
16.20
 620 16.20 16.20 16.20 0 0 0
29/05/2024
16.20
 100 16.20 16.20 16.20 0 0 0
28/05/2024
16.20
 253 17.03 17.03 16.20 0 0 0
27/05/2024
16.20
 200 16.84 16.84 16.20 0 0 0
24/05/2024
15.83
 1,200 15.92 15.92 15.83 0 0 0
23/05/2024
15.92
 205 16.66 16.66 15.92 0 0 0
22/05/2024
16.75
 300 16.94 16.94 16.75 0 0 0
21/05/2024
16.66
 400 16.20 16.66 16.20 0 0 0
20/05/2024
16.20
 319 16.84 16.84 16.20 0 0 0
17/05/2024
16.94
 100 16.94 16.94 16.94 0 0 0
16/05/2024
16.94
 1,215 17.12 17.12 15.83 0 0 0
15/05/2024
16.20
 0 16.20 16.20 16.20 0 0 0
14/05/2024
16.20
 3 16.20 16.20 16.20 0 0 0
13/05/2024
16.20
 200 16.01 16.20 16.01 0 0 0
10/05/2024
15.73
 2,104 15.83 15.83 15.73 0 0 0
09/05/2024
15.73
 501 15.73 15.73 15.73 0 0 0
08/05/2024
15.73
 0 15.73 15.73 15.73 0 0 0
07/05/2024
15.73
 400 15.73 15.73 15.73 0 0 0
06/05/2024
15.73
 500 15.73 15.73 15.73 0 0 0
03/05/2024
15.73
 100 15.73 15.73 15.73 0 0 0
02/05/2024
15.83
 7,400 15.73 15.83 15.73 0 0 0
26/04/2024
15.92
 100 15.92 15.92 15.92 0 0 0
25/04/2024
15.83
 5,100 15.83 15.83 15.83 0 0 0
24/04/2024
15.83
 10,530 15.73 15.83 15.73 0 0 0
23/04/2024
15.83
 600 15.83 15.83 15.83 0 0 0
22/04/2024
15.83
 40 15.83 15.83 15.83 0 0 0
19/04/2024
15.83
 3,610 15.73 15.83 15.73 0 0 0
17/04/2024
15.83
 801 15.83 16.01 15.83 0 0 0
16/04/2024
15.83
 85,900 15.83 15.83 15.83 0 0 0
15/04/2024
15.83
 33,100 15.73 15.83 15.73 0 0 0
12/04/2024
15.83
 8,400 16.20 16.20 15.83 0 0 0
11/04/2024
15.83
 15,500 15.83 15.92 15.73 0 0 0
10/04/2024
15.83
 6,200 15.83 15.83 15.83 0 0 0
09/04/2024
15.83
 17,800 15.83 15.83 15.27 0 0 0
08/04/2024
15.83
 15,008 15.92 15.92 15.83 0 0 0
05/04/2024
15.92
 500 15.92 15.92 15.92 0 0 0
04/04/2024
15.92
 2,900 15.73 15.92 15.73 0 0 0
03/04/2024
15.92
 800 16.01 16.01 15.73 0 0 0
02/04/2024
15.73
 2,000 15.83 15.83 15.73 0 0 0
01/04/2024
15.83
 1,004 15.55 16.01 15.55 0 0 0
29/03/2024
15.83
 1,500 16.10 16.10 15.83 0 0 0
28/03/2024
15.83
 9,400 15.64 16.01 15.64 0 4,900 -0.1
27/03/2024
16.01
 1,855 15.73 16.01 15.73 0 0 0
26/03/2024
15.92
 1,600 16.01 16.01 15.73 0 0 0
25/03/2024
15.73
 1,505 15.73 15.83 15.73 0 0 0
22/03/2024
15.83
 3,419 16.10 16.10 15.83 0 0 0
21/03/2024
15.83
 2,405 15.83 15.83 15.83 0 0 0
20/03/2024
15.83
 8,253 15.92 15.92 15.73 0 0 0
19/03/2024
15.73
 6,801 16.01 16.01 15.46 0 0 0
18/03/2024
16.01
 33,715 16.01 16.57 15.55 0 0 0
15/03/2024
16.57
 1,534 16.38 17.40 15.92 0 0 0
14/03/2024
16.38
 44,605 16.38 16.38 14.81 0 0 0
13/03/2024
16.38
 19,801 16.29 16.47 15.73 0 0 0
12/03/2024
16.10
 59,420 16.10 16.47 16.01 0 0 0
11/03/2024
16.75
 7,513 17.86 17.86 16.10 0 0 0
08/03/2024: Cổ tức tiền mặt tỉ lệ: 14%
08/03/2024
17.86
 38,100 17.86 17.86 16.10 0 0 0
07/03/2024
17.86
 30,900 17.60 17.86 17.60 0 11,300 -0.2
06/03/2024
17.60
 6,100 18.12 18.12 17.60 0 3,100 -0.1
05/03/2024
17.78
 102,075 17.95 17.95 17.69 0 96,200 -2.0
04/03/2024
17.78
 49,617 17.69 18.21 17.69 0 26,400 -0.5
01/03/2024
17.69
 5,106 17.69 17.69 17.69 0 5,000 -0.1
29/02/2024
17.69
 13,512 18.12 18.12 17.69 0 6,900 -0.1
28/02/2024
17.69
 29,300 17.78 17.86 17.43 0 16,900 -0.3
27/02/2024
17.86
 10,803 17.86 17.86 17.78 0 5,800 -0.1
26/02/2024
17.86
 6,200 17.86 17.86 17.86 0 6,200 -0.1
23/02/2024
17.86
 3,000 17.86 17.86 17.78 0 1,000 -0.0
22/02/2024
17.86
 9,010 17.86 18.12 17.78 0 7,400 -0.2
21/02/2024
17.86
 12,501 17.95 18.04 17.86 0 10,300 -0.2
20/02/2024
17.95
 14,600 18.12 18.12 17.86 0 10,800 -0.2
19/02/2024
18.12
 12,410 18.21 18.21 18.12 0 7,400 -0.2
16/02/2024
18.21
 200 18.21 18.21 18.21 0 200 -0.0
15/02/2024
18.12
 100 18.12 18.12 18.12 0 0 0
07/02/2024
18.21
 2,200 18.12 18.21 18.12 0 1,300 -0.0
06/02/2024
18.12
 0 18.12 18.12 18.12 0 0 0
05/02/2024
18.12
 0 18.12 18.12 18.12 0 0 0
02/02/2024
18.12
 0 18.12 18.12 18.12 0 0 0
01/02/2024
18.12
 0 18.12 18.12 18.12 0 0 0
31/01/2024
18.12
 100 18.12 18.12 18.12 0 0 0
30/01/2024
17.26
 0 17.26 17.26 17.26 0 0 0
29/01/2024
17.26
 1,200 17.26 17.26 17.26 0 1,200 -0.0
26/01/2024
16.40
 1,000 16.40 16.40 16.40 0 0 0
25/01/2024
18.12
 0 18.12 18.12 18.12 0 0 0
24/01/2024
18.12
 0 18.12 18.12 18.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |