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)
07/07/2021
14.77
 1,100 13.95 14.77 14.77 0 0 0
06/07/2021
13.95
 0 13.95 13.95 13.95 0 0 0
05/07/2021
13.95
 1,100 14.85 14.85 13.95 0 0 0
02/07/2021
14.85
 0 14.85 14.85 14.85 0 0 0
01/07/2021
14.85
 1,100 14.85 14.85 14.85 0 0 0
30/06/2021
14.85
 2,500 14.85 14.85 14.85 0 0 0
29/06/2021
14.85
 6,465 14.85 14.85 14.85 0 0 0
28/06/2021
14.85
 24,000 14.85 14.85 14.85 0 0 0
25/06/2021
14.85
 7,400 15.18 15.18 14.77 0 0 0
24/06/2021
15.18
 300 14.85 15.18 15.18 0 0 0
23/06/2021
14.85
 0 14.85 14.85 14.85 0 0 0
22/06/2021
14.85
 1,100 14.85 14.93 14.85 100 0 0.0
21/06/2021
14.85
 500 14.85 14.85 14.85 0 0 0
18/06/2021
14.85
 14,600 14.85 14.85 14.77 1,200 0 0.0
17/06/2021
14.85
 1,300 14.85 14.93 14.85 0 0 0
16/06/2021
14.85
 2,600 14.85 14.85 14.77 0 0 0
15/06/2021
14.85
 2,400 14.77 14.85 14.85 0 0 0
14/06/2021
14.77
 900 14.77 14.93 14.27 0 0 0
11/06/2021
14.77
 2,400 14.77 14.77 14.77 0 0 0
10/06/2021
14.77
 20,400 14.69 14.77 14.77 0 0 0
09/06/2021
14.69
 1,900 14.85 14.85 14.69 0 0 0
08/06/2021
14.85
 2,200 14.93 14.93 14.77 0 0 0
07/06/2021
14.93
 0 14.93 14.93 14.93 0 0 0
04/06/2021
14.93
 7,600 14.77 15.01 14.77 0 0 0
03/06/2021
14.77
 19,000 13.86 15.18 12.55 0 0 0
02/06/2021
13.86
 2,800 13.70 13.86 13.37 0 0 0
01/06/2021
13.70
 200 13.86 14.03 13.70 100 0 0.0
31/05/2021
13.86
 2,000 14.19 14.19 13.54 500 0 0.0
28/05/2021
14.19
 2,200 13.95 14.19 13.95 0 0 0
27/05/2021
13.95
 1,500 14.03 14.03 13.54 0 0 0
26/05/2021
14.03
 600 13.54 14.03 14.03 0 0 0
25/05/2021
13.54
 3,600 14.19 14.19 13.54 0 0 0
24/05/2021
14.19
 2,100 14.19 14.19 13.54 0 0 0
21/05/2021
14.19
 0 14.19 14.19 14.19 0 0 0
20/05/2021
14.19
 5,100 14.19 14.19 13.54 0 0 0
19/05/2021
14.19
 500 14.69 14.69 14.19 0 0 0
18/05/2021
14.69
 0 14.69 14.69 14.69 0 0 0
17/05/2021
14.69
 200 13.95 14.69 14.69 0 0 0
14/05/2021
13.95
 9,765 13.95 13.95 13.45 0 0 0
13/05/2021
13.95
 3,220 14.27 14.27 13.29 0 0 0
12/05/2021
14.27
 600 14.36 14.36 14.27 0 0 0
11/05/2021
14.36
 400 14.36 14.44 14.36 0 0 0
10/05/2021
14.36
 400 14.36 14.36 14.36 0 0 0
07/05/2021
14.36
 3,300 14.77 14.77 14.36 0 0 0
06/05/2021
14.77
 1,000 14.77 14.77 14.77 0 0 0
05/05/2021
14.77
 1,828 15.18 15.18 14.44 0 0 0
04/05/2021
15.18
 1,500 15.26 15.26 14.36 0 0 0
29/04/2021
15.26
 2,000 15.26 15.26 14.77 0 0 0
28/04/2021
15.26
 2,600 15.10 15.26 15.18 0 0 0
27/04/2021
15.10
 1,300 14.36 15.10 14.36 0 0 0
26/04/2021
14.36
 2,800 15.59 15.59 14.36 0 0 0
23/04/2021
15.59
 200 15.59 15.59 15.59 0 0 0
22/04/2021
15.59
 500 15.92 15.92 15.59 0 0 0
20/04/2021
15.92
 600 15.18 15.92 15.18 0 0 0
19/04/2021
15.18
 600 15.18 15.18 15.18 0 0 0
16/04/2021
15.18
 4,500 15.75 15.75 15.01 0 0 0
15/04/2021
15.75
 800 16.74 16.74 15.67 0 0 0
14/04/2021
16.74
 2,500 16.82 16.82 15.42 0 0 0
13/04/2021
16.82
 20,360 15.83 17.39 16.82 0 2,200 -0.0
12/04/2021
15.83
 50,661 14.44 15.83 14.77 0 0 0
09/04/2021
14.44
 600 14.11 14.44 14.11 0 0 0
08/04/2021
14.11
 4,500 14.77 14.77 14.11 0 0 0
07/04/2021
14.77
 300 14.44 14.77 14.69 0 0 0
06/04/2021
14.44
 3,250 14.60 14.60 14.44 0 0 0
05/04/2021
14.60
 3,900 14.36 14.60 14.27 0 0 0
02/04/2021
14.36
 6,301 14.36 14.44 14.36 0 0 0
01/04/2021
14.36
 3,220 13.95 14.77 14.36 0 0 0
31/03/2021
13.95
 710 14.69 14.69 13.70 0 0 0
30/03/2021
14.69
 600 14.60 14.69 14.69 0 0 0
29/03/2021
14.60
 4,300 14.52 14.60 13.86 0 0 0
26/03/2021
14.52
 12,400 13.95 14.69 13.95 0 0 0
25/03/2021
13.95
 800 14.77 14.77 13.78 0 0 0
24/03/2021
14.77
 1,700 15.01 15.10 14.77 0 0 0
23/03/2021
15.01
 2,450 13.70 15.01 13.70 0 0 0
22/03/2021
13.70
 2,849 13.29 13.70 13.54 0 0 0
19/03/2021
13.29
 700 13.62 13.62 13.29 0 0 0
18/03/2021
13.62
 1,900 13.21 13.62 12.96 0 0 0
17/03/2021
13.21
 1,000 13.37 13.37 13.21 0 0 0
16/03/2021
13.37
 12,260 13.54 13.54 12.96 1,800 0 0.0
15/03/2021
13.54
 500 13.29 13.54 13.37 0 0 0
12/03/2021
13.29
 600 13.04 13.29 12.72 0 0 0
11/03/2021
13.04
 56,300 13.29 13.37 13.04 0 0 0
10/03/2021
13.29
 100 13.70 13.70 13.29 0 0 0
09/03/2021
13.70
 6,400 13.21 13.70 13.21 0 0 0
08/03/2021
13.21
 20,100 13.13 13.21 13.21 0 0 0
05/03/2021
13.13
 700 13.37 13.37 13.13 0 0 0
04/03/2021
13.37
 100 13.29 13.37 13.37 0 0 0
03/03/2021
13.29
 490 13.78 13.78 13.29 0 0 0
02/03/2021
13.78
 0 13.78 13.78 13.78 0 0 0
01/03/2021
13.78
 0 13.78 13.78 13.78 0 0 0
26/02/2021
13.78
 600 13.78 13.78 13.78 0 0 0
25/02/2021
13.78
 101 13.78 13.78 13.78 0 0 0
24/02/2021
13.78
 100 14.11 14.11 13.78 0 0 0
23/02/2021
14.11
 1,389 13.13 14.11 13.13 0 0 0
22/02/2021
13.13
 16,200 13.13 13.21 13.13 14,000 0 0.2
19/02/2021
13.13
 300 12.39 13.13 13.04 0 0 0
18/02/2021
12.39
 100 13.13 13.13 12.39 0 0 0
17/02/2021
13.13
 148 12.63 13.13 13.13 0 0 0
09/02/2021
12.63
 1,012 13.78 13.78 12.47 0 0 0
08/02/2021
13.78
 200 13.70 13.78 13.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |