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

11.80
-0.50
(-4.07%)
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
(2026-10-05) 		0.40 3.36% 1,800 0 0
11
12.30
11.80
2 tháng
(2026-09-03) 		0.40 3.36% 12,100 0 0
11
12.30
11.80
3 tháng
(2026-08-04) 		-1.20 -8.89% 77,700 0 0
11
15.90
11.80
6 tháng
(2026-05-06) 		-1.70 -12.14% 98,900 0 0
11
16.10
11.80
12 tháng
(2025-11-07) 		-2.88 -18.97% 204,400 0 0
11
16.10
11.80
24 tháng
(2024-11-12) 		-1.75 -12.45% 381,009 -2,300 0.0
10.47
17.97
11.80
36 tháng
(2023-11-20) 		-3.50 -22.15% 1,338,165 -236,400 -4.9
10.47
17.97
11.80
60 tháng
(2021-11-29) 		-3 -19.60% 1,623,244 -232,600 -4.8
9.77
21.57
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2022
15.69
 300 15.69 15.69 15.69 0 0 0
01/06/2022
15.69
 0 15.69 15.69 15.69 0 0 0
31/05/2022
15.69
 900 15.55 15.69 15.55 0 0 0
30/05/2022
15.84
 1,400 15.92 15.92 15.84 0 0 0
27/05/2022
15.92
 1,000 15.92 15.92 15.92 0 0 0
26/05/2022
16.07
 0 16.07 16.07 16.07 0 0 0
25/05/2022
16.07
 60 16.07 16.07 16.07 0 0 0
24/05/2022
16.07
 1,802 15.92 17.55 15.92 0 0 0
23/05/2022
15.99
 300 15.99 15.99 15.99 0 0 0
20/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
19/05/2022
15.99
 4,504 15.99 16.07 15.99 0 0 0
18/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
17/05/2022
15.99
 2,900 15.25 15.99 15.25 0 0 0
16/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
13/05/2022
15.99
 100 15.99 15.99 15.99 0 0 0
12/05/2022
15.99
 20 15.99 15.99 15.99 0 0 0
11/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
10/05/2022
15.99
 14 15.99 15.99 15.99 0 0 0
09/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
06/05/2022
15.99
 6 15.99 15.99 15.99 0 0 0
05/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
04/05/2022
15.99
 0 15.99 15.99 15.99 0 0 0
29/04/2022
15.99
 200 15.99 15.99 15.99 0 0 0
28/04/2022
15.62
 0 15.62 15.62 15.62 0 0 0
27/04/2022
15.62
 0 15.62 15.62 15.62 0 0 0
26/04/2022
15.62
 1,000 15.62 15.62 15.62 0 0 0
25/04/2022
15.62
 2,700 16.36 16.36 15.62 0 0 0
22/04/2022
16.36
 1,500 16.36 16.36 16.36 0 0 0
21/04/2022
16.44
 2,100 16.51 16.51 14.88 0 0 0
20/04/2022
16.51
 0 16.51 16.51 16.51 0 0 0
19/04/2022
16.51
 3,300 15.10 16.51 13.61 0 0 0
18/04/2022
15.10
 1,200 15.03 15.10 15.03 0 0 0
14/04/2022
16.29
 500 16.29 16.29 16.29 0 0 0
13/04/2022
16.29
 504 16.29 16.29 16.29 0 0 0
12/04/2022
15.47
 6,200 16.29 16.29 15.47 0 0 0
08/04/2022
16.29
 1,100 16.29 16.29 16.29 0 0 0
07/04/2022
17.48
 0 17.48 17.48 17.48 0 0 0
06/04/2022
17.48
 1,700 16.14 17.48 16.14 0 0 0
05/04/2022
16.07
 100 16.07 16.07 16.07 0 0 0
04/04/2022
17.48
 1,200 17.11 17.48 17.11 0 0 0
31/03/2022: Cổ tức tiền mặt tỉ lệ: 14%
31/03/2022
17.18
 200 15.69 17.18 15.69 0 0 0
30/03/2022
16.07
 1,500 16.00 16.07 16.00 0 0 0
29/03/2022
16.07
 520 16.07 16.07 16.07 0 0 0
28/03/2022
16.07
 500 16.07 16.07 16.07 0 0 0
25/03/2022
15.44
 200 15.72 15.72 15.44 0 0 0
24/03/2022
15.44
 3,680 15.16 16.63 15.16 0 0 0
23/03/2022
15.16
 1,400 15.16 15.30 15.16 0 1,300 0.0
22/03/2022
16.77
 10 16.77 16.77 16.77 0 0 0
21/03/2022
16.77
 6,560 16.00 16.77 15.16 0 0 0
18/03/2022
16.07
 2,500 16.00 16.07 16.00 0 0 0
17/03/2022
16.07
 0 16.07 16.07 16.07 0 0 0
16/03/2022
16.07
 235 16.07 16.07 16.07 0 0 0
15/03/2022
16.07
 1,000 14.95 16.07 14.95 0 0 0
14/03/2022
15.58
 100 15.58 15.58 15.58 0 0 0
11/03/2022
15.58
 2,890 15.51 15.58 15.02 0 0 0
10/03/2022
15.16
 1,415 15.37 15.37 15.16 0 0 0
09/03/2022
16.70
 600 15.09 16.70 15.09 0 0 0
08/03/2022
16.77
 600 15.51 16.77 15.51 0 0 0
07/03/2022
15.51
 4,000 15.51 15.51 15.51 0 0 0
04/03/2022
15.51
 1,100 15.51 15.51 15.51 0 0 0
03/03/2022
17.11
 110 17.11 17.11 17.11 0 0 0
02/03/2022
17.11
 600 14.81 17.11 14.81 0 0 0
01/03/2022
15.72
 20,600 14.67 15.93 14.67 0 0 0
28/02/2022
14.53
 0 14.53 14.53 14.53 0 0 0
25/02/2022
14.53
 0 14.53 14.53 14.53 0 0 0
24/02/2022
14.53
 300 15.23 15.23 14.53 0 0 0
23/02/2022
16.07
 0 16.07 16.07 16.07 0 0 0
22/02/2022
16.07
 600 15.30 16.07 15.30 0 0 0
21/02/2022
16.07
 0 16.07 16.07 16.07 0 0 0
18/02/2022
16.07
 0 16.07 16.07 16.07 0 0 0
17/02/2022
16.07
 50 16.07 16.07 16.07 0 0 0
16/02/2022
16.07
 0 16.07 16.07 16.07 0 0 0
15/02/2022
16.07
 0 16.07 16.07 16.07 0 0 0
14/02/2022
16.07
 206 16.07 16.07 16.07 0 0 0
11/02/2022
16.07
 1,100 15.37 16.07 15.37 0 0 0
10/02/2022
15.37
 0 15.37 15.37 15.37 0 0 0
09/02/2022
15.37
 0 15.37 15.37 15.37 0 0 0
08/02/2022
15.37
 0 15.37 15.37 15.37 0 0 0
07/02/2022
15.37
 4,300 14.32 15.37 14.32 0 0 0
28/01/2022
15.37
 0 15.37 15.37 15.37 0 0 0
27/01/2022
15.37
 0 15.37 15.37 15.37 0 0 0
26/01/2022
15.37
 0 15.37 15.37 15.37 0 0 0
25/01/2022
15.37
 0 15.37 15.37 15.37 0 0 0
24/01/2022
15.37
 200 16.14 16.14 15.37 0 0 0
21/01/2022
16.14
 416 16.14 16.14 16.14 0 0 0
20/01/2022
15.16
 31,800 13.76 15.16 13.76 0 0 0
19/01/2022
13.83
 0 13.83 13.83 13.83 0 0 0
18/01/2022
13.83
 100 13.83 13.83 13.83 0 0 0
17/01/2022
13.97
 0 13.97 13.97 13.97 0 0 0
14/01/2022
13.97
 7,200 15.30 15.30 13.97 5,100 0 0.1
13/01/2022
13.97
 0 13.97 13.97 13.97 0 0 0
12/01/2022
13.97
 2,500 15.30 15.30 13.83 0 0 0
11/01/2022
15.37
 100 15.37 15.37 15.37 0 0 0
10/01/2022
13.97
 600 13.90 13.97 13.83 0 0 0
07/01/2022
13.69
 2,100 14.67 16.07 13.69 0 0 0
06/01/2022
14.67
 0 14.67 14.67 14.67 0 0 0
05/01/2022
14.67
 69 14.67 14.67 14.67 0 0 0
04/01/2022
14.67
 5,100 14.81 14.95 14.67 0 0 0
31/12/2021
14.95
 0 14.95 14.95 14.95 0 0 0
30/12/2021
14.95
 0 14.95 14.95 14.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc