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

13.60
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
(2026-02-11) 		-1.12 -7.61% 40,100 0 0
13.60
16.10
13.60
2 tháng
(2026-01-12) 		-1.12 -7.61% 49,800 0 0
13.60
16.10
13.60
3 tháng
(2025-12-15) 		0.35 2.66% 83,200 0 0
12.60
16.10
13.60
6 tháng
(2025-09-15) 		-2.68 -16.48% 94,300 0 0
12.60
16.56
13.60
12 tháng
(2025-03-18) 		-1.67 -10.95% 162,100 -1,000 -0.0
12.60
17.85
13.60
24 tháng
(2024-03-25) 		-0.88 -6.05% 572,453 -5,900 -0.1
12.60
17.85
13.60
36 tháng
(2023-03-29) 		-2.68 -16.44% 1,151,913 -223,800 -4.6
12.60
18.34
13.60
60 tháng
(2021-04-08) 		1.58 13.19% 2,272,472 -213,500 -4.4
11.32
21.57
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
14.50
 0 14.50 14.50 14.50 0 0 0
13/02/2023
14.50
 200 14.88 14.88 13.39 0 0 0
10/02/2023
14.88
 102 13.84 14.88 14.88 0 0 0
09/02/2023
13.84
 0 13.84 13.84 13.84 0 0 0
08/02/2023
13.84
 0 13.84 13.84 13.84 0 0 0
07/02/2023
13.84
 0 13.84 13.84 13.84 0 0 0
06/02/2023
13.84
 1,600 13.54 13.84 12.20 0 0 0
03/02/2023
13.54
 400 12.79 13.54 12.27 0 0 0
02/02/2023
12.79
 10 12.79 12.79 12.79 0 0 0
01/02/2023
12.79
 200 11.98 12.79 12.79 0 0 0
31/01/2023
11.98
 400 12.65 12.65 11.98 0 0 0
30/01/2023
12.65
 0 12.65 12.65 12.65 0 0 0
27/01/2023
12.65
 0 12.65 12.65 12.65 0 0 0
19/01/2023
12.65
 0 12.65 12.65 12.65 0 0 0
18/01/2023
12.65
 0 12.65 12.65 12.65 0 0 0
17/01/2023
12.65
 0 12.65 12.65 12.65 0 0 0
16/01/2023
12.65
 0 12.65 12.65 12.65 0 0 0
13/01/2023
12.65
 0 12.65 12.65 12.65 0 0 0
12/01/2023
12.65
 0 12.65 12.65 12.65 0 0 0
11/01/2023
12.65
 100 11.53 12.65 12.65 0 0 0
10/01/2023
11.53
 200 11.53 11.53 11.53 0 0 0
09/01/2023
11.53
 300 11.53 11.53 11.53 0 0 0
06/01/2023
11.53
 10 11.53 11.53 11.53 0 0 0
05/01/2023
11.53
 800 11.38 12.50 11.38 0 0 0
04/01/2023
11.38
 100 12.50 12.50 11.38 0 0 0
03/01/2023
12.50
 0 12.50 12.50 12.50 0 0 0
30/12/2022
12.50
 0 12.50 12.50 12.50 0 0 0
29/12/2022
12.50
 0 12.50 12.50 12.50 0 0 0
28/12/2022
12.50
 0 12.50 12.50 12.50 0 0 0
27/12/2022
12.50
 200 13.76 13.76 12.50 0 0 0
26/12/2022
13.76
 0 13.76 13.76 13.76 0 0 0
23/12/2022
13.76
 0 13.76 13.76 13.76 0 0 0
22/12/2022
13.76
 100 14.36 14.36 13.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |