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

16
-0.70
(-4.19%)
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
(2024-10-23) 		-1.10 -6.43% 7,409 0 0
16
17.10
16
2 tháng
(2024-09-23) 		-1.30 -7.51% 29,449 0 0
15.50
17.80
16
3 tháng
(2024-08-26) 		-1.20 -6.98% 33,510 0 0
15.50
18.20
16
6 tháng
(2024-05-27) 		-1.50 -8.57% 139,714 0 0
15.50
18.20
16
12 tháng
(2023-11-28) 		-2.09 -11.54% 927,838 -222,800 -4.6
15.50
19.67
16
24 tháng
(2022-12-05) 		-2.87 -15.21% 977,709 -222,800 -4.6
13.37
21.54
16
36 tháng
(2021-12-08) 		-1.31 -7.57% 1,186,112 -219,000 -4.5
13.37
25.33
16
60 tháng
(2019-12-19) 		7.45 87.19% 2,496,175 -192,700 -4.1
8.48
25.33
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
18.05
 0 18.05 18.05 18.05 0 0 0
07/02/2022
18.05
 4,300 18.05 18.05 16.82 0 0 0
28/01/2022
18.05
 0 18.05 18.05 18.05 0 0 0
27/01/2022
18.05
 0 18.05 18.05 18.05 0 0 0
26/01/2022
18.05
 0 18.05 18.05 18.05 0 0 0
25/01/2022
18.05
 0 18.05 18.05 18.05 0 0 0
24/01/2022
18.05
 200 18.95 18.95 18.05 0 0 0
21/01/2022
18.95
 416 17.80 18.95 18.95 0 0 0
20/01/2022
17.80
 31,800 16.24 17.80 16.16 0 0 0
19/01/2022
16.24
 0 16.24 16.24 16.24 0 0 0
18/01/2022
16.24
 100 16.41 16.41 16.24 0 0 0
17/01/2022
16.41
 0 16.41 16.41 16.41 0 0 0
14/01/2022
16.41
 7,200 16.41 17.97 16.41 5,100 0 0.1
13/01/2022
16.41
 0 16.41 16.41 16.41 0 0 0
12/01/2022
16.41
 2,500 18.05 18.05 16.24 0 0 0
11/01/2022
18.05
 100 16.41 18.05 18.05 0 0 0
10/01/2022
16.41
 600 16.08 16.41 16.24 0 0 0
07/01/2022
16.08
 2,100 17.23 18.87 16.08 0 0 0
06/01/2022
17.23
 0 17.23 17.23 17.23 0 0 0
05/01/2022
17.23
 69 17.23 17.23 17.23 0 0 0
04/01/2022
17.23
 5,100 17.56 17.56 17.23 0 0 0
31/12/2021
17.56
 0 17.56 17.56 17.56 0 0 0
30/12/2021
17.56
 0 17.56 17.56 17.56 0 0 0
29/12/2021
17.56
 11,800 16.16 17.56 15.83 0 0 0
28/12/2021
16.16
 2,000 16.16 16.16 16.16 0 0 0
27/12/2021
16.16
 5,000 16.16 16.16 16.16 0 0 0
24/12/2021
16.16
 1,700 17.64 17.64 16.16 0 0 0
23/12/2021
17.64
 0 17.64 17.64 17.64 0 0 0
22/12/2021
17.64
 700 17.72 17.72 17.64 0 0 0
21/12/2021
17.72
 2,000 17.88 17.88 17.72 0 0 0
20/12/2021
17.88
 2,100 17.88 17.88 16.57 0 0 0
17/12/2021
17.88
 0 17.88 17.88 17.88 0 0 0
16/12/2021
17.88
 0 17.88 17.88 17.88 0 0 0
15/12/2021
17.88
 400 17.97 17.97 17.88 0 0 0
14/12/2021
17.97
 500 18.05 18.05 17.97 0 0 0
13/12/2021
18.05
 500 16.65 18.05 16.65 0 0 0
10/12/2021
16.65
 5,200 17.97 18.05 16.65 0 0 0
09/12/2021
17.97
 300 17.31 17.97 17.31 0 0 0
08/12/2021
17.31
 2,900 15.83 17.31 16.82 0 0 0
07/12/2021
15.83
 500 17.06 18.29 15.83 0 0 0
06/12/2021
17.06
 2,100 17.06 18.05 16.65 0 0 0
03/12/2021
17.06
 700 17.88 19.28 17.06 0 0 0
02/12/2021
17.88
 5,100 17.88 18.29 17.88 0 0 0
01/12/2021
17.88
 8,300 17.97 17.97 17.72 0 0 0
30/11/2021
17.97
 5,101 17.97 17.97 17.88 0 0 0
29/11/2021
17.97
 7,400 18.05 18.05 17.23 0 0 0
26/11/2021
18.05
 8,200 18.05 18.05 16.41 0 0 0
25/11/2021
18.05
 9,500 18.87 18.87 16.98 0 0 0
24/11/2021
18.87
 1,500 19.61 19.61 18.87 0 0 0
23/11/2021
19.61
 1,511 18.05 19.61 18.05 0 0 0
22/11/2021
18.05
 319,601 16.41 18.05 18.05 0 0 0
19/11/2021
16.41
 9,500 16.24 17.64 16.41 0 0 0
18/11/2021
16.24
 2,000 16.57 17.23 16.24 0 0 0
17/11/2021
16.57
 1,550 16.41 16.57 16.41 0 0 0
16/11/2021
16.41
 700 17.23 17.23 16.41 0 0 0
15/11/2021
17.23
 3,300 16.41 17.64 17.23 0 0 0
12/11/2021
16.41
 1,950 16.41 16.41 16.41 0 0 0
11/11/2021
16.41
 900 16.41 16.82 16.41 0 0 0
10/11/2021
16.41
 0 16.41 16.41 16.41 0 0 0
09/11/2021
16.41
 1,500 16.33 16.41 16.41 0 0 0
08/11/2021
16.33
 600 16.33 16.33 16.33 0 0 0
05/11/2021
16.33
 400 16.33 16.33 16.33 0 0 0
04/11/2021
16.33
 616 16.74 16.74 16.33 0 0 0
03/11/2021
16.74
 150 16.41 16.74 16.74 0 0 0
02/11/2021
16.41
 5,630 16.41 16.41 16.41 0 0 0
01/11/2021
16.41
 8,500 16.41 16.41 16.41 0 0 0
29/10/2021
16.41
 2,900 16.57 16.57 16.41 0 0 0
28/10/2021
16.57
 500 17.23 17.23 16.49 0 0 0
27/10/2021
17.23
 300 16.41 17.64 16.33 0 0 0
26/10/2021
16.41
 3,400 16.41 16.41 16.41 2,400 0 0.0
25/10/2021
16.41
 4,000 16.49 16.49 16.41 0 0 0
22/10/2021
16.49
 3,500 16.41 16.49 16.41 2,000 0 0.0
21/10/2021
16.41
 2,000 16.41 16.49 16.41 0 0 0
20/10/2021
16.41
 1,100 16.41 16.41 16.41 0 0 0
19/10/2021
16.41
 2,600 16.49 16.49 16.41 0 0 0
18/10/2021
16.49
 5,000 16.82 16.82 16.41 2,500 0 0
15/10/2021
16.82
 4,400 16.33 17.23 16.41 0 0 0
14/10/2021
16.33
 1,200 16.24 16.41 16.33 0 0 0
13/10/2021
16.24
 400 16.24 16.24 16.24 0 0 0
12/10/2021
16.24
 1,700 16.16 16.24 16.24 0 0 0
11/10/2021
16.16
 3,200 16.41 16.49 16.16 0 0 0
08/10/2021
16.41
 5,600 16.08 16.41 16.41 0 0 0
07/10/2021
16.08
 0 16.08 16.08 16.08 0 0 0
06/10/2021
16.08
 5,900 15.75 16.74 16.08 0 0 0
05/10/2021
15.75
 200 16.74 16.74 15.75 0 0 0
04/10/2021
16.74
 0 16.74 16.74 16.74 0 0 0
01/10/2021
16.74
 600 16.82 16.82 16.49 0 0 0
30/09/2021
16.82
 700 16.49 16.82 16.41 0 0 0
29/09/2021
16.49
 3,500 16.41 16.49 16.24 0 0 0
28/09/2021
16.41
 1,100 16.41 16.57 15.75 0 0 0
27/09/2021
16.41
 2,000 16.57 16.65 16.41 0 0 0
24/09/2021
16.57
 2,300 16.90 16.90 16.49 0 0 0
23/09/2021
16.90
 2,800 16.74 17.23 16.74 0 0 0
22/09/2021
16.74
 1,200 15.75 17.15 16.41 0 0 0
21/09/2021
15.75
 6,000 16.82 16.82 15.59 0 100 -0.0
20/09/2021
16.82
 4,600 16.41 16.82 16.41 0 0 0
17/09/2021
16.41
 4,700 15.67 16.74 16.41 0 0 0
16/09/2021
15.67
 9,000 16.41 16.82 15.26 100 0 0.0
15/09/2021
16.41
 3,000 16.49 17.47 16.41 0 0 0
14/09/2021
16.49
 4,600 17.88 17.88 16.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |