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)
07/07/2023
16.99
 1,000 16.99 16.99 16.99 0 0 0
06/07/2023
16.99
 0 16.99 16.99 16.99 0 0 0
05/07/2023
16.99
 0 16.99 16.99 16.99 0 0 0
04/07/2023
16.99
 0 16.99 16.99 16.99 0 0 0
03/07/2023
16.99
 0 16.99 16.99 16.99 0 0 0
30/06/2023
16.99
 100 15.88 16.99 16.99 0 0 0
29/06/2023
15.88
 600 17.39 17.39 15.88 0 0 0
28/06/2023
17.39
 1,100 17.39 17.39 16.67 0 0 0
27/06/2023
17.39
 100 16.12 17.39 17.39 0 0 0
26/06/2023
16.12
 105 15.00 16.12 16.12 0 0 0
23/06/2023
15.00
 300 14.69 15.00 15.00 0 0 0
22/06/2023
14.69
 0 16.20 14.69 14.69 0 0 0
21/06/2023
16.20
 100 16.20 17.07 16.20 0 0 0
20/06/2023
16.20
 1 16.20 16.20 16.20 0 0 0
19/06/2023
16.20
 100 17.86 17.86 16.20 0 0 0
16/06/2023
17.86
 104 16.51 17.86 17.86 0 0 0
15/06/2023
16.51
 503 18.34 18.34 16.51 0 0 0
14/06/2023
18.34
 0 18.34 18.34 18.34 0 0 0
13/06/2023
18.34
 203 16.67 18.34 16.67 0 0 0
12/06/2023
16.67
 100 18.18 18.18 16.67 0 0 0
09/06/2023
18.18
 0 18.18 18.18 18.18 0 0 0
08/06/2023
18.18
 107 17.07 18.18 18.18 0 0 0
07/06/2023
17.07
 0 17.07 17.07 17.07 0 0 0
06/06/2023
17.07
 0 17.07 17.07 17.07 0 0 0
05/06/2023
17.07
 200 17.23 17.23 16.67 0 0 0
02/06/2023
17.23
 0 17.23 17.23 17.23 0 0 0
01/06/2023
17.23
 0 17.23 17.23 17.23 0 0 0
31/05/2023
17.23
 0 17.23 17.23 17.23 0 0 0
30/05/2023
17.23
 100 15.88 17.23 17.23 0 0 0
29/05/2023
15.88
 200 15.88 15.88 15.88 0 0 0
26/05/2023
15.88
 6 15.88 15.88 15.88 0 0 0
25/05/2023
15.88
 200 16.28 16.28 15.88 0 0 0
24/05/2023
16.28
 101 15.08 16.28 16.28 0 0 0
23/05/2023
15.08
 0 15.08 15.08 15.08 0 0 0
22/05/2023
15.08
 500 15.24 15.24 13.81 0 0 0
19/05/2023
15.24
 0 15.24 15.24 15.24 0 0 0
18/05/2023
15.24
 0 15.24 15.24 15.24 0 0 0
17/05/2023
15.24
 0 15.24 15.24 15.24 0 0 0
16/05/2023
15.24
 102 14.29 15.24 15.24 0 0 0
15/05/2023
14.29
 200 15.16 15.16 14.29 0 0 0
12/05/2023
15.16
 100 13.81 15.16 15.16 0 0 0
11/05/2023
13.81
 900 15.08 15.48 13.73 0 0 0
10/05/2023
15.08
 600 15.88 15.88 15.08 0 0 0
09/05/2023
15.88
 0 15.88 15.88 15.88 0 0 0
08/05/2023
15.88
 0 15.88 15.88 15.88 0 0 0
05/05/2023
15.88
 1 15.88 15.88 15.88 0 0 0
04/05/2023
15.88
 0 15.88 15.88 15.88 0 0 0
28/04/2023
15.88
 1 15.88 15.88 15.88 0 0 0
27/04/2023
15.88
 0 15.88 15.88 15.88 0 0 0
26/04/2023
15.88
 0 15.88 15.88 15.88 0 0 0
25/04/2023
15.88
 102 15.16 15.88 15.88 0 0 0
24/04/2023
15.16
 100 15.16 15.16 15.16 0 0 0
21/04/2023
15.16
 100 15.48 15.48 15.16 0 0 0
20/04/2023
15.48
 100 16.20 16.20 15.48 0 0 0
19/04/2023
16.20
 0 16.20 16.20 16.20 0 0 0
18/04/2023
16.20
 0 16.20 16.20 16.20 0 0 0
17/04/2023
16.20
 0 16.20 16.20 16.20 0 0 0
14/04/2023
16.20
 400 16.12 16.20 14.53 0 0 0
13/04/2023
16.12
 0 16.12 16.12 16.12 0 0 0
12/04/2023
16.12
 0 16.12 16.12 16.12 0 0 0
11/04/2023
16.12
 100 16.28 16.28 16.12 0 0 0
10/04/2023
16.28
 0 16.28 16.28 16.28 0 0 0
07/04/2023
16.28
 0 16.28 16.28 16.28 0 0 0
06/04/2023
16.28
 0 16.28 16.28 16.28 0 0 0
05/04/2023
16.28
 0 16.28 16.28 16.28 0 0 0
04/04/2023
16.28
 0 16.28 16.28 16.28 0 0 0
03/04/2023
16.28
 100 16.28 16.28 16.28 0 0 0
31/03/2023
16.28
 500 16.28 16.28 14.69 0 0 0
30/03/2023
16.28
 0 16.28 16.28 16.28 0 0 0
29/03/2023
16.28
 0 16.28 16.28 16.28 0 0 0
28/03/2023
16.28
 0 16.28 16.28 16.28 0 0 0
27/03/2023
16.28
 0 16.28 16.28 16.28 0 0 0
24/03/2023
16.28
 0 16.28 16.28 16.28 0 0 0
23/03/2023
16.28
 0 16.28 16.28 16.28 0 0 0
22/03/2023
16.28
 0 16.28 16.28 16.28 0 0 0
21/03/2023
16.28
 1,300 16.35 16.35 14.93 0 0 0
20/03/2023
16.35
 1,300 16.51 16.51 14.93 0 0 0
17/03/2023
16.51
 0 16.51 16.51 16.51 0 0 0
16/03/2023
16.51
 0 16.51 16.51 16.51 0 0 0
15/03/2023
16.51
 0 16.51 16.51 16.51 0 0 0
14/03/2023
16.51
 0 16.51 16.51 16.51 0 0 0
13/03/2023
16.51
 0 16.51 16.51 16.51 0 0 0
10/03/2023: Cổ tức tiền mặt tỉ lệ: 14%
10/03/2023
16.51
 0 16.51 16.51 16.51 0 0 0
09/03/2023
16.51
 2,400 16.66 16.66 15.03 0 0 0
08/03/2023
16.66
 3,610 15.55 16.66 14.06 0 0 0
07/03/2023
15.55
 300 14.28 15.55 15.55 0 0 0
06/03/2023
14.28
 1,200 14.13 14.28 14.13 0 0 0
03/03/2023
14.13
 601 14.13 14.13 14.13 0 0 0
02/03/2023
14.13
 0 14.13 14.13 14.13 0 0 0
01/03/2023
14.13
 290 13.76 14.13 13.39 0 0 0
28/02/2023
13.76
 800 14.13 14.13 13.76 0 0 0
27/02/2023
14.13
 1 14.13 14.13 14.13 0 0 0
24/02/2023
14.13
 10 14.13 14.13 14.13 0 0 0
23/02/2023
14.13
 0 14.13 14.13 14.13 0 0 0
22/02/2023
14.13
 0 14.13 14.13 14.13 0 0 0
21/02/2023
14.13
 100 14.13 14.13 14.13 0 0 0
20/02/2023
14.13
 0 14.13 14.13 14.13 0 0 0
17/02/2023
14.13
 400 14.50 14.50 14.13 0 0 0
16/02/2023
14.50
 0 14.50 14.50 14.50 0 0 0
15/02/2023
14.50
 0 14.50 14.50 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |