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
(2024-08-21) 		-1 -5.52% 15,300 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
(2024-06-24) 		-0.10 -0.58% 92,900 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
(2023-09-26) 		-1.45 -7.84% 904,200 -222,800 -4.6
17
19.67
17.10
24 tháng
(2022-10-03) 		-0.63 -3.57% 959,165 -222,800 -4.6
13.37
21.54
17.10
36 tháng
(2021-10-06) 		1.02 6.34% 1,610,183 -212,100 -4.4
13.37
25.33
17.10
60 tháng
(2019-10-17) 		7.79 83.76% 2,510,417 -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)
19/09/2014
8.09
 1,040 8.24 8.24 8.09 1,000 0 0.0
18/09/2014
8.24
 10,100 8.34 8.34 8.09 5,100 0 0.1
17/09/2014
8.34
 15,100 8.34 8.34 8.09 12,100 0 0.2
16/09/2014
8.34
 11,100 8.39 8.39 8.14 6,100 0 0.1
15/09/2014
8.39
 7,100 8.34 8.39 8.04 7,100 0 0.1
12/09/2014
8.34
 14,140 8.34 8.34 8.09 11,100 0 0.2
11/09/2014
8.34
 5,000 8.34 8.34 8.34 5,000 0 0.1
10/09/2014
8.34
 5,100 8.39 8.39 8.24 5,100 0 0.1
09/09/2014
8.39
 10,100 8.39 8.39 8.19 5,100 0 0.0
08/09/2014
8.39
 5,100 8.34 8.39 8.09 5,100 0 0.0
05/09/2014
8.34
 5,100 8.09 8.34 7.99 5,100 0 0.1
04/09/2014
8.09
 5,100 8.09 8.45 8.09 4,900 0 0.1
03/09/2014
8.09
 2,200 8.34 8.85 8.09 400 0 0.0
29/08/2014
8.34
 1,820 8.19 8.34 8.19 1,820 0 0.0
28/08/2014
8.19
 5,000 8.19 8.19 8.09 5,000 0 0.0
27/08/2014
8.19
 3,400 8.09 8.19 8.04 7,000 0 0.1
26/08/2014
8.09
 7,400 8.19 8.19 8.09 7,000 0 0.1
25/08/2014
8.19
 500 8.09 8.19 7.99 500 0 0
22/08/2014
8.09
 4,500 8.19 8.19 7.99 6,100 0 0.1
21/08/2014
8.19
 6,100 8.19 8.19 8.04 6,100 0 0.1
20/08/2014
8.19
 200 8.09 8.19 8.09 200 0 0.0
19/08/2014
8.09
 5,200 8.24 8.24 7.84 5,100 0 0.1
18/08/2014
8.24
 100 8.09 8.24 8.24 100 0 0.0
15/08/2014
8.09
 5,030 8.09 8.09 8.09 5,000 0 0.1
14/08/2014
8.09
 0 8.09 8.09 8.09 2,500 1,000 0.0
13/08/2014
8.09
 2,500 8.09 8.09 8.09 2,500 1,000 0.0
12/08/2014
8.09
 4,040 8.09 8.09 8.09 4,000 4,000 0
11/08/2014
8.09
 1,300 8.09 8.09 7.84 1,100 100 0.0
08/08/2014
8.09
 5,270 8.39 8.39 8.09 5,000 0 0.1
07/08/2014
8.39
 200 8.85 8.85 8.39 200 0 0.0
06/08/2014
8.85
 0 8.85 8.85 8.85 0 0 0
05/08/2014
8.85
 0 8.85 8.85 8.85 0 0 0
04/08/2014
8.85
 1,000 8.55 8.85 8.39 900 0 0.0
01/08/2014
8.55
 0 8.55 8.55 8.55 0 0 0
31/07/2014
8.55
 400 8.19 8.55 8.19 400 0 0.0
30/07/2014
8.19
 0 8.19 8.19 8.19 0 0 0
29/07/2014
8.19
 3,800 7.94 8.19 7.89 3,800 0 0.1
28/07/2014
7.94
 200 8.09 8.09 7.94 0 0 0
25/07/2014
8.09
 700 8.09 8.09 8.09 0 0 0
24/07/2014
8.09
 2,100 8.19 8.19 7.94 2,000 1,000 0.0
23/07/2014
8.19
 100 8.34 8.34 8.19 0 100 -0.0
22/07/2014
8.34
 0 8.34 8.34 8.34 0 0 0
21/07/2014
8.34
 0 8.34 8.34 8.34 0 0 0
18/07/2014
8.34
 2,000 7.94 8.34 7.84 2,000 0 0.0
17/07/2014
7.94
 10,900 8.09 8.09 7.94 10,900 0 0.2
16/07/2014
8.09
 3,600 8.19 8.19 7.94 3,100 0 0.0
15/07/2014
8.19
 500 8.24 8.24 8.04 0 0 0
14/07/2014
8.24
 0 8.24 8.24 8.24 0 0 0
11/07/2014
8.24
 0 8.24 8.24 8.24 0 0 0
10/07/2014
8.24
 2,300 8.09 8.29 8.09 500 0 0.0
09/07/2014
8.09
 100 7.94 8.09 8.09 100 0 0.0
08/07/2014
7.94
 1,460 8.09 8.09 7.94 100 0 0.0
07/07/2014
8.09
 1,800 8.14 8.14 7.84 1,800 0 0.0
04/07/2014
8.14
 2,500 7.84 8.19 7.84 2,500 0 0.0
03/07/2014
7.84
 10,500 8.09 8.09 7.84 7,000 0 0.1
02/07/2014
8.09
 7,700 7.74 8.09 7.33 1,900 0 0.0
01/07/2014
7.74
 3,000 7.69 7.74 7.74 0 0 0
30/06/2014
7.69
 21,000 7.64 7.74 7.59 6,800 0 0.1
27/06/2014
7.64
 1,500 7.69 7.69 7.59 0 0 0
26/06/2014
7.69
 4,100 7.84 7.84 7.33 3,000 0 0.0
25/06/2014
7.84
 2,900 7.84 7.84 7.59 1,100 0 0.0
24/06/2014
7.84
 0 7.84 7.84 7.84 0 0 0
23/06/2014
7.84
 3,300 7.33 7.84 7.38 300 0 0.0
20/06/2014
7.33
 300 7.64 7.64 7.33 200 0 0.0
19/06/2014
7.64
 4,100 7.48 7.64 7.33 4,100 0 0.1
18/06/2014
7.48
 0 7.48 7.48 7.48 0 0 0
17/06/2014
7.48
 0 7.48 7.48 7.48 0 0 0
16/06/2014
7.48
 0 7.48 7.48 7.48 0 0 0
13/06/2014
7.48
 100 7.28 7.48 7.48 100 0 0.0
12/06/2014
7.28
 19,700 7.28 7.28 7.28 5,000 0 0.1
11/06/2014
7.28
 600 7.33 7.33 7.28 0 0 0
10/06/2014
7.33
 0 7.33 7.33 7.33 0 0 0
09/06/2014
7.33
 6,700 7.69 7.69 7.13 5,700 0 0.1
06/06/2014
7.69
 0 7.69 7.69 7.69 0 0 0
05/06/2014
7.69
 8,600 7.13 7.69 7.08 2,500 0 0.0
04/06/2014
7.13
 20,100 7.23 7.23 7.08 0 20,000 -0.3
03/06/2014
7.23
 300 7.23 7.23 7.08 100 0 0.0
02/06/2014
7.23
 4,000 7.28 7.28 6.83 0 0 0
30/05/2014
7.28
 1,410 7.23 7.28 7.08 1,000 0 0.0
29/05/2014
7.23
 5,290 7.23 7.23 6.88 5,100 3,200 0.0
28/05/2014
7.23
 37,400 7.33 7.33 6.98 200 10,100 -0.1
27/05/2014
7.33
 0 7.33 7.33 7.33 0 0 0
26/05/2014
7.33
 0 7.33 7.33 7.33 0 0 0
23/05/2014
7.33
 2,300 7.33 7.38 6.93 100 0 0.0
22/05/2014
7.33
 5,300 6.78 7.33 6.57 1,100 0 0.0
21/05/2014
6.78
 10,600 6.93 6.98 6.68 100 3,900 -0.1
20/05/2014
6.93
 0 6.93 6.93 6.93 0 0 0
19/05/2014
6.93
 2,930 6.83 6.93 6.32 200 500 -0.0
16/05/2014
6.83
 10,100 6.57 6.83 6.22 200 5,500 -0.1
15/05/2014
6.57
 100 6.83 6.83 6.57 0 0 0
14/05/2014
6.83
 13,700 6.98 6.98 6.32 2,100 8,100 -0.1
13/05/2014
6.98
 9,200 6.98 6.98 6.32 1,100 3,000 -0.0
12/05/2014
6.98
 15,300 7.23 7.23 6.52 200 13,200 -0.2
09/05/2014
7.23
 10 7.23 7.23 7.23 0 0 0
08/05/2014
7.23
 400 7.13 7.23 6.73 200 0 0.0
07/05/2014
7.13
 5,100 6.88 7.13 6.83 100 1,100 -0.0
06/05/2014
6.88
 13,300 7.28 7.28 6.88 1,900 3,000 -0.0
05/05/2014
7.28
 100 7.08 7.28 7.28 100 0 0.0
29/04/2014
7.08
 100 7.43 7.43 7.08 0 0 0
28/04/2014
7.43
 0 7.43 7.43 7.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |