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)
10/06/2024
14.99
 100 14.99 14.99 14.99 0 0 0
07/06/2024
15.07
 200 15.07 15.07 15.07 0 0 0
06/06/2024
15.16
 225 14.73 15.16 14.73 0 0 0
05/06/2024
14.73
 900 14.99 14.99 14.73 0 0 0
04/06/2024
14.73
 228 14.73 14.73 14.73 0 0 0
03/06/2024
14.73
 1,140 14.99 14.99 14.73 0 0 0
31/05/2024
14.56
 418 14.90 14.90 14.56 0 0 0
30/05/2024
14.90
 620 14.90 14.90 14.90 0 0 0
29/05/2024
14.90
 100 14.90 14.90 14.90 0 0 0
28/05/2024
14.90
 253 15.67 15.67 14.90 0 0 0
27/05/2024
14.90
 200 15.50 15.50 14.90 0 0 0
24/05/2024
14.56
 1,200 14.65 14.65 14.56 0 0 0
23/05/2024
14.65
 205 15.33 15.33 14.65 0 0 0
22/05/2024
15.41
 300 15.58 15.58 15.41 0 0 0
21/05/2024
15.33
 400 14.90 15.33 14.90 0 0 0
20/05/2024
14.90
 319 15.50 15.50 14.90 0 0 0
17/05/2024
15.58
 100 15.58 15.58 15.58 0 0 0
16/05/2024
15.58
 1,215 15.75 15.75 14.56 0 0 0
15/05/2024
14.90
 0 14.90 14.90 14.90 0 0 0
14/05/2024
14.90
 3 14.90 14.90 14.90 0 0 0
13/05/2024
14.90
 200 14.73 14.90 14.73 0 0 0
10/05/2024
14.48
 2,104 14.56 14.56 14.48 0 0 0
09/05/2024
14.48
 501 14.48 14.48 14.48 0 0 0
08/05/2024
14.48
 0 14.48 14.48 14.48 0 0 0
07/05/2024
14.48
 400 14.48 14.48 14.48 0 0 0
06/05/2024
14.48
 500 14.48 14.48 14.48 0 0 0
03/05/2024
14.48
 100 14.48 14.48 14.48 0 0 0
02/05/2024
14.56
 7,400 14.48 14.56 14.48 0 0 0
26/04/2024
14.65
 100 14.65 14.65 14.65 0 0 0
25/04/2024
14.56
 5,100 14.56 14.56 14.56 0 0 0
24/04/2024
14.56
 10,530 14.48 14.56 14.48 0 0 0
23/04/2024
14.56
 600 14.56 14.56 14.56 0 0 0
22/04/2024
14.56
 40 14.56 14.56 14.56 0 0 0
19/04/2024
14.56
 3,610 14.48 14.56 14.48 0 0 0
17/04/2024
14.56
 801 14.56 14.73 14.56 0 0 0
16/04/2024
14.56
 85,900 14.56 14.56 14.56 0 0 0
15/04/2024
14.56
 33,100 14.48 14.56 14.48 0 0 0
12/04/2024
14.56
 8,400 14.90 14.90 14.56 0 0 0
11/04/2024
14.56
 15,500 14.56 14.65 14.48 0 0 0
10/04/2024
14.56
 6,200 14.56 14.56 14.56 0 0 0
09/04/2024
14.56
 17,800 14.56 14.56 14.05 0 0 0
08/04/2024
14.56
 15,008 14.65 14.65 14.56 0 0 0
05/04/2024
14.65
 500 14.65 14.65 14.65 0 0 0
04/04/2024
14.65
 2,900 14.48 14.65 14.48 0 0 0
03/04/2024
14.65
 800 14.73 14.73 14.48 0 0 0
02/04/2024
14.48
 2,000 14.56 14.56 14.48 0 0 0
01/04/2024
14.56
 1,004 14.31 14.73 14.31 0 0 0
29/03/2024
14.56
 1,500 14.82 14.82 14.56 0 0 0
28/03/2024
14.56
 9,400 14.39 14.73 14.39 0 4,900 -0.1
27/03/2024
14.73
 1,855 14.48 14.73 14.48 0 0 0
26/03/2024
14.65
 1,600 14.73 14.73 14.48 0 0 0
25/03/2024
14.48
 1,505 14.48 14.56 14.48 0 0 0
22/03/2024
14.56
 3,419 14.82 14.82 14.56 0 0 0
21/03/2024
14.56
 2,405 14.56 14.56 14.56 0 0 0
20/03/2024
14.56
 8,253 14.65 14.65 14.48 0 0 0
19/03/2024
14.48
 6,801 14.73 14.73 14.22 0 0 0
18/03/2024
14.73
 33,715 14.73 15.24 14.31 0 0 0
15/03/2024
15.24
 1,534 15.07 16.01 14.65 0 0 0
14/03/2024
15.07
 44,605 15.07 15.07 13.62 0 0 0
13/03/2024
15.07
 19,801 14.99 15.16 14.48 0 0 0
12/03/2024
14.82
 59,420 14.82 15.16 14.73 0 0 0
11/03/2024
15.41
 7,513 16.43 16.43 14.82 0 0 0
08/03/2024: Cổ tức tiền mặt tỉ lệ: 14%
08/03/2024
16.43
 38,100 16.43 16.43 14.82 0 0 0
07/03/2024
16.43
 30,900 16.20 16.43 16.20 0 11,300 -0.2
06/03/2024
16.20
 6,100 16.67 16.67 16.20 0 3,100 -0.1
05/03/2024
16.35
 102,075 16.51 16.51 16.28 0 96,200 -2.0
04/03/2024
16.35
 49,617 16.28 16.75 16.28 0 26,400 -0.5
01/03/2024
16.28
 5,106 16.28 16.28 16.28 0 5,000 -0.1
29/02/2024
16.28
 13,512 16.67 16.67 16.28 0 6,900 -0.1
28/02/2024
16.28
 29,300 16.35 16.43 16.04 0 16,900 -0.3
27/02/2024
16.43
 10,803 16.43 16.43 16.35 0 5,800 -0.1
26/02/2024
16.43
 6,200 16.43 16.43 16.43 0 6,200 -0.1
23/02/2024
16.43
 3,000 16.43 16.43 16.35 0 1,000 -0.0
22/02/2024
16.43
 9,010 16.43 16.67 16.35 0 7,400 -0.2
21/02/2024
16.43
 12,501 16.51 16.59 16.43 0 10,300 -0.2
20/02/2024
16.51
 14,600 16.67 16.67 16.43 0 10,800 -0.2
19/02/2024
16.67
 12,410 16.75 16.75 16.67 0 7,400 -0.2
16/02/2024
16.75
 200 16.75 16.75 16.75 0 200 -0.0
15/02/2024
16.67
 100 16.67 16.67 16.67 0 0 0
07/02/2024
16.75
 2,200 16.67 16.75 16.67 0 1,300 -0.0
06/02/2024
16.67
 0 16.67 16.67 16.67 0 0 0
05/02/2024
16.67
 0 16.67 16.67 16.67 0 0 0
02/02/2024
16.67
 0 16.67 16.67 16.67 0 0 0
01/02/2024
16.67
 0 16.67 16.67 16.67 0 0 0
31/01/2024
16.67
 100 16.67 16.67 16.67 0 0 0
30/01/2024
15.88
 0 15.88 15.88 15.88 0 0 0
29/01/2024
15.88
 1,200 15.88 15.88 15.88 0 1,200 -0.0
26/01/2024
15.08
 1,000 15.08 15.08 15.08 0 0 0
25/01/2024
16.67
 0 16.67 16.67 16.67 0 0 0
24/01/2024
16.67
 0 16.67 16.67 16.67 0 0 0
23/01/2024
16.67
 300 16.67 16.67 16.67 0 0 0
22/01/2024
16.67
 0 16.67 16.67 16.67 0 0 0
19/01/2024
16.67
 500 16.67 16.67 16.67 0 500 -0.0
18/01/2024
16.67
 0 16.67 16.67 16.67 0 0 0
17/01/2024
16.67
 1,500 16.67 16.67 16.67 0 0 0
16/01/2024
16.67
 100 16.67 16.67 16.67 0 0 0
15/01/2024
16.35
 0 16.35 16.35 16.35 0 0 0
12/01/2024
16.35
 0 16.35 16.35 16.35 0 0 0
11/01/2024
16.35
 0 16.35 16.35 16.35 0 0 0
10/01/2024
16.35
 0 16.35 16.35 16.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |