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

16.50
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
(2024-10-16) 		-0.90 -5.17% 8,700 0 0
16.50
17.80
16.50
2 tháng
(2024-09-16) 		-0.60 -3.51% 28,300 0 0
15.50
17.80
16.50
3 tháng
(2024-08-19) 		-0.80 -4.62% 47,700 0 0
15.50
18.20
16.50
6 tháng
(2024-05-20) 		-1 -5.71% 140,400 0 0
15.50
18.20
16.50
12 tháng
(2023-11-21) 		-2.05 -11.07% 925,500 -222,800 -4.6
15.50
19.67
16.50
24 tháng
(2022-11-28) 		-2.37 -12.56% 976,671 -222,800 -4.6
13.37
21.54
16.50
36 tháng
(2021-12-01) 		-1.38 -7.74% 1,200,374 -219,000 -4.5
13.37
25.33
16.50
60 tháng
(2019-12-12) 		7.13 76.01% 2,515,737 -213,500 -4.4
8.48
25.33
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2018
18.27
 0 18.27 18.27 18.27 0 0 0
24/01/2018
18.27
 600 18.21 18.27 18.01 100 0 0.0
23/01/2018
18.21
 300 18.01 18.21 16.98 200 0 0.0
22/01/2018
18.01
 1,700 18.59 18.59 17.37 900 0 0.0
19/01/2018
18.59
 101 18.21 18.59 18.59 100 0 0.0
18/01/2018
18.21
 1,680 18.21 18.21 18.21 0 0 0
17/01/2018: Cổ tức tiền mặt tỉ lệ: 13%
17/01/2018
18.21
 400 17.76 18.59 16.86 300 0 0.0
16/01/2018
17.76
 900 17.76 17.76 17.20 0 0 0
15/01/2018
17.76
 332 17.45 17.76 17.20 100 0 0.0
12/01/2018
17.45
 1,700 17.82 17.82 16.10 200 0 0.0
11/01/2018
17.82
 0 17.82 17.82 17.82 0 0 0
10/01/2018
17.82
 6 17.82 17.82 17.82 0 0 0
09/01/2018
17.82
 0 17.82 17.82 17.82 0 0 0
08/01/2018
17.82
 1,610 17.69 17.82 17.20 100 0 0.0
05/01/2018
17.69
 1,200 17.51 18.68 17.20 700 0 0.0
04/01/2018
17.51
 700 18.12 18.12 17.33 100 0 0.0
03/01/2018
18.12
 0 18.12 18.12 18.12 0 0 0
02/01/2018
18.12
 711 19.05 19.05 17.33 100 0 0.0
29/12/2017
19.05
 0 19.05 19.05 19.05 0 0 0
28/12/2017
19.05
 5 19.05 19.05 19.05 0 0 0
27/12/2017
19.05
 42,500 20.28 20.28 18.43 500 0 0.0
26/12/2017
20.28
 50,700 19.42 20.28 17.63 1,400 0 0.0
25/12/2017
19.42
 31,010 17.69 19.42 17.14 600 0 0.0
22/12/2017
17.69
 43,400 17.69 17.69 17.14 300 0 0.0
21/12/2017
17.69
 28,400 17.57 17.69 17.14 300 0 0.0
20/12/2017
17.57
 38,700 17.63 17.63 17.14 500 0 0.0
19/12/2017
17.63
 610 17.69 17.69 16.90 200 0 0.0
18/12/2017
17.69
 500 17.76 17.76 16.59 200 0 0.0
15/12/2017
17.76
 300 17.69 17.76 17.20 200 0 0.0
14/12/2017
17.69
 600 17.82 17.82 16.10 400 0 0.0
13/12/2017
17.82
 0 17.82 17.82 17.82 0 0 0
12/12/2017
17.82
 0 17.82 17.82 17.82 0 0 0
11/12/2017
17.82
 300 16.59 17.82 17.20 300 0 0.0
08/12/2017
16.59
 660 17.82 17.82 16.59 0 0 0
07/12/2017
17.82
 2,300 17.82 19.29 16.59 1,300 0 0.0
06/12/2017
17.82
 1,000 18.25 18.25 17.20 300 0 0.0
05/12/2017
18.25
 200 20.28 20.28 18.25 0 0 0
04/12/2017
20.28
 40 20.28 20.28 20.28 0 0 0
01/12/2017
20.28
 0 20.28 20.28 20.28 0 0 0
30/11/2017
20.28
 4,400 18.92 20.28 17.08 3,300 0 0.1
29/11/2017
18.92
 700 18.74 18.92 18.92 700 0 0.0
28/11/2017
18.74
 0 18.74 18.74 18.74 0 0 0
27/11/2017
18.74
 0 18.74 18.74 18.74 0 0 0
24/11/2017
18.74
 0 18.74 18.74 18.74 0 0 0
23/11/2017
18.74
 10 18.74 18.74 18.74 0 0 0
22/11/2017
18.74
 0 18.74 18.74 18.74 0 0 0
21/11/2017
18.74
 0 18.74 18.74 18.74 0 0 0
20/11/2017
18.74
 0 18.74 18.74 18.74 0 0 0
17/11/2017
18.74
 0 18.74 18.74 18.74 0 0 0
16/11/2017
18.74
 0 18.74 18.74 18.74 0 0 0
15/11/2017
18.74
 0 18.74 18.74 18.74 0 0 0
14/11/2017
18.74
 0 18.74 18.74 18.74 0 0 0
13/11/2017
18.74
 0 18.74 18.74 18.74 0 0 0
10/11/2017
18.74
 0 18.74 18.74 18.74 0 0 0
09/11/2017
18.74
 0 18.74 18.74 18.74 0 0 0
08/11/2017
18.74
 2,000 17.39 18.74 16.59 1,800 0 0.1
07/11/2017
17.39
 0 17.39 17.39 17.39 0 0 0
06/11/2017
17.39
 846 17.20 17.45 16.59 300 0 0.0
03/11/2017
17.20
 100 18.99 18.99 17.20 0 0 0
02/11/2017
18.99
 0 18.99 18.99 18.99 0 0 0
01/11/2017
18.99
 0 18.99 18.99 18.99 0 0 0
31/10/2017
18.99
 600 17.69 18.99 17.20 600 0 0.0
30/10/2017
17.69
 0 17.69 17.69 17.69 0 0 0
27/10/2017
17.69
 0 17.69 17.69 17.69 0 0 0
26/10/2017
17.69
 0 17.69 17.69 17.69 0 0 0
25/10/2017
17.69
 200 17.82 17.82 17.20 100 0 0.0
24/10/2017
17.82
 300 18.37 18.37 16.59 100 0 0.0
23/10/2017
18.37
 1,400 18.31 18.43 16.59 900 0 0.0
20/10/2017
18.31
 0 18.31 18.31 18.31 0 0 0
19/10/2017
18.31
 4,210 19.05 19.05 17.14 200 3,900 -0.1
18/10/2017
19.05
 2,100 17.76 19.05 16.10 1,300 0 0.0
17/10/2017
17.76
 0 17.76 17.76 17.76 0 0 0
16/10/2017
17.76
 200 17.76 17.76 16.71 100 0 0.0
13/10/2017
17.76
 300 17.76 17.76 17.20 200 0 0.0
12/10/2017
17.76
 300 17.76 17.76 17.20 200 0 0.0
11/10/2017
17.76
 710 17.82 17.82 16.22 400 0 0.0
10/10/2017
17.82
 0 17.82 17.82 17.82 0 0 0
09/10/2017
17.82
 0 17.82 17.82 17.82 0 0 0
06/10/2017
17.82
 200 18.43 18.43 17.82 0 0 0
05/10/2017
18.43
 500 18.31 18.43 17.82 400 0 0.0
04/10/2017
18.31
 500 18.43 18.43 17.82 100 0 0.0
03/10/2017
18.43
 800 20.15 21.20 18.19 200 0 0.0
02/10/2017
20.15
 0 20.15 20.15 20.15 0 0 0
29/09/2017
20.15
 2,200 18.43 20.15 17.82 1,900 0 0.1
28/09/2017
18.43
 700 18.43 19.91 17.82 200 0 0.0
27/09/2017
18.43
 0 18.43 18.43 18.43 0 0 0
26/09/2017
18.43
 210 19.91 19.91 18.43 100 0 0.0
25/09/2017
19.91
 0 19.91 19.91 19.91 0 0 0
22/09/2017
19.91
 500 18.43 19.91 17.82 400 0 0.0
21/09/2017
18.43
 500 18.43 19.97 17.82 200 0 0.0
20/09/2017
18.43
 0 18.43 18.43 18.43 0 0 0
19/09/2017
18.43
 900 17.82 19.35 17.20 400 0 0.0
18/09/2017
17.82
 600 18.43 18.43 17.82 0 0 0
15/09/2017
18.43
 1,100 18.43 20.21 17.82 300 0 0.0
14/09/2017
18.43
 500 19.66 19.66 18.43 100 0 0.0
13/09/2017
19.66
 0 19.66 19.66 19.66 0 0 0
12/09/2017
19.66
 0 19.66 19.66 19.66 0 0 0
11/09/2017
19.66
 200 21.14 21.14 19.05 100 0 0.0
08/09/2017
21.14
 0 21.14 21.14 21.14 0 0 0
07/09/2017
21.14
 109 20.40 21.14 21.14 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |