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

17.10
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
(2024-08-20) 		-1 -5.52% 15,700 0 0
17.10
18.20
17.10
2 tháng
(2024-07-22) 		-0.20 -1.16% 50,300 0 0
17
18.20
17.10
3 tháng
(2024-06-21) 		-0.10 -0.58% 93,100 0 0
17
18.20
17.10
6 tháng
(2024-03-25) 		0.10 0.59% 350,400 -4,900 -0.1
17
18.30
17.10
12 tháng
(2023-09-25) 		-1.45 -7.84% 904,300 -222,800 -4.6
17
19.67
17.10
24 tháng
(2022-09-30) 		0.76 4.68% 959,165 -222,800 -4.6
13.37
21.54
17.10
36 tháng
(2021-10-05) 		1.35 8.56% 1,610,383 -212,100 -4.4
13.37
25.33
17.10
60 tháng
(2019-10-16) 		7.79 83.76% 2,510,760 -213,500 -4.4
8.48
25.33
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
13.70
 0 13.70 13.70 13.70 0 0 0
04/02/2021
13.70
 300 13.78 13.78 13.70 0 0 0
03/02/2021
13.78
 0 13.78 13.78 13.78 0 0 0
02/02/2021
13.78
 0 13.78 13.78 13.78 0 0 0
01/02/2021
13.78
 2,000 12.72 13.95 11.49 0 0 0
29/01/2021
12.72
 200 12.72 12.72 12.72 0 0 0
28/01/2021
12.72
 2,609 12.47 13.54 12.72 0 0 0
27/01/2021
12.47
 300 12.96 13.37 12.47 0 0 0
26/01/2021
12.96
 100 12.80 12.96 12.96 0 0 0
25/01/2021
12.80
 600 12.72 12.80 12.72 0 0 0
22/01/2021
12.72
 400 13.54 13.54 12.31 100 0 0.0
21/01/2021
13.54
 800 13.86 13.86 13.54 0 0 0
20/01/2021
13.86
 1,100 13.29 13.86 13.29 0 0 0
19/01/2021
13.29
 1,400 13.95 13.95 13.21 0 0 0
18/01/2021
13.95
 1,100 14.11 14.11 13.95 0 0 0
15/01/2021: Cổ tức tiền mặt tỉ lệ: 13%
15/01/2021
14.11
 2,000 14.11 14.44 14.11 0 0 0
14/01/2021
14.11
 3,800 14.49 14.49 13.96 0 0 0
13/01/2021
14.49
 3,200 14.72 14.72 14.49 0 0 0
12/01/2021
14.72
 4,700 14.87 14.87 14.49 0 0 0
11/01/2021
14.87
 19,000 14.11 14.87 14.34 0 0 0
08/01/2021
14.11
 12,800 13.73 14.11 13.73 0 0 0
07/01/2021
13.73
 3,800 13.27 13.73 13.42 0 0 0
06/01/2021
13.27
 100 13.35 13.35 13.27 0 0 0
05/01/2021
13.35
 2,100 13.35 13.35 13.27 0 0 0
04/01/2021
13.35
 2,200 12.97 13.35 13.27 0 0 0
31/12/2020
12.97
 1,000 12.89 13.73 12.89 0 0 0
30/12/2020
12.89
 2,630 12.20 12.89 12.59 300 0 0.0
29/12/2020
12.20
 0 12.20 12.20 12.20 0 0 0
28/12/2020
12.20
 600 11.52 12.20 11.44 0 0 0
25/12/2020
11.52
 0 11.52 11.52 11.52 0 0 0
24/12/2020
11.52
 0 11.52 11.52 11.52 700 0 0.0
23/12/2020
11.52
 700 11.44 11.52 11.44 700 0 0.0
22/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
21/12/2020
11.44
 100 11.44 11.44 11.44 0 0 0
18/12/2020
11.44
 800 11.44 11.44 11.44 0 0 0
17/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
16/12/2020
11.44
 100 11.06 11.44 11.44 0 0 0
15/12/2020
11.06
 100 11.75 11.75 11.06 0 0 0
14/12/2020
11.75
 0 11.75 11.75 11.75 0 0 0
11/12/2020
11.75
 200 10.68 11.75 11.75 0 0 0
10/12/2020
10.68
 900 11.44 11.44 10.68 0 0 0
09/12/2020
11.44
 90 11.44 11.44 11.44 0 0 0
08/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
07/12/2020
11.44
 0 11.44 11.44 11.44 0 0 0
04/12/2020
11.44
 1,000 12.05 12.05 11.44 0 0 0
03/12/2020
12.05
 100 10.98 12.05 12.05 0 0 0
02/12/2020
10.98
 100 10.75 10.98 10.98 0 0 0
01/12/2020
10.75
 300 10.75 10.75 10.68 0 0 0
30/11/2020
10.75
 0 10.75 10.75 10.75 0 0 0
27/11/2020
10.75
 200 10.75 10.75 10.75 0 0 0
26/11/2020
10.75
 0 10.75 10.75 10.75 0 0 0
25/11/2020
10.75
 2,430 11.06 11.44 10.75 0 0 0
24/11/2020
11.06
 100 10.68 11.06 11.06 0 0 0
23/11/2020
10.68
 200 10.68 10.68 10.68 0 0 0
20/11/2020
10.68
 200 10.68 10.68 10.68 0 0 0
19/11/2020
10.68
 0 10.68 10.68 10.68 0 0 0
18/11/2020
10.68
 0 10.68 10.68 10.68 0 0 0
17/11/2020
10.68
 100 10.68 10.68 10.68 0 0 0
16/11/2020
10.68
 0 10.68 10.68 10.68 0 0 0
13/11/2020
10.68
 0 10.68 10.68 10.68 0 0 0
12/11/2020
10.68
 200 10.68 10.68 10.68 0 0 0
11/11/2020
10.68
 0 10.68 10.68 10.68 0 0 0
10/11/2020
10.68
 1,600 11.44 11.44 10.68 0 0 0
09/11/2020
11.44
 200 11.44 11.44 11.44 0 0 0
06/11/2020
11.44
 100 10.68 11.44 11.44 0 0 0
05/11/2020
10.68
 0 10.68 10.68 10.68 0 0 0
04/11/2020
10.68
 229 10.68 10.68 10.68 0 0 0
03/11/2020
10.68
 2,400 11.44 11.44 10.68 0 0 0
02/11/2020
11.44
 700 10.68 11.44 9.61 0 0 0
30/10/2020
10.68
 0 10.68 10.68 10.68 0 0 0
29/10/2020
10.68
 100 10.68 10.68 10.68 0 0 0
28/10/2020
10.68
 500 10.68 10.68 9.84 0 0 0
27/10/2020
10.68
 200 10.07 10.68 9.31 0 0 0
26/10/2020
10.07
 100 10.75 10.75 10.07 0 0 0
23/10/2020
10.75
 0 10.75 10.75 10.75 0 0 0
22/10/2020
10.75
 40 10.75 10.75 10.75 0 0 0
21/10/2020
10.75
 1,609 10.75 10.75 10.75 1,600 0 0.0
20/10/2020
10.75
 600 10.37 10.75 10.75 600 0 0.0
19/10/2020
10.37
 300 10.68 10.68 10.30 0 0 0
16/10/2020
10.68
 0 10.68 10.68 10.68 0 0 0
15/10/2020
10.68
 200 11.44 11.44 10.68 0 0 0
14/10/2020
11.44
 0 11.44 11.44 11.44 0 0 0
13/10/2020
11.44
 100 10.68 11.44 11.44 0 0 0
12/10/2020
10.68
 2,200 10.68 10.68 10.68 0 0 0
09/10/2020
10.68
 100 9.99 10.68 10.68 0 0 0
08/10/2020
9.99
 100 10.60 10.60 9.99 0 0 0
07/10/2020
10.60
 300 10.68 10.68 10.60 0 0 0
06/10/2020
10.68
 200 9.99 10.68 9.69 0 0 0
05/10/2020
9.99
 0 9.99 9.99 9.99 0 0 0
02/10/2020
9.99
 100 10.37 10.37 9.99 0 0 0
01/10/2020
10.37
 0 10.37 10.37 10.37 0 0 0
30/09/2020
10.37
 100 11.52 11.52 10.37 0 0 0
29/09/2020
11.52
 1,200 10.53 11.52 10.53 0 0 0
28/09/2020
10.53
 0 10.53 10.53 10.53 0 0 0
25/09/2020
10.53
 1,450 10.53 10.53 10.53 0 0 0
24/09/2020
10.53
 1,150 9.61 10.53 9.92 0 0 0
23/09/2020
9.61
 0 9.61 9.61 9.61 0 0 0
22/09/2020
9.61
 0 9.61 9.61 9.61 0 0 0
21/09/2020
9.61
 600 10.30 10.37 9.61 0 0 0
18/09/2020
10.30
 0 10.30 10.30 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |