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
(2024-10-15) 		-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
(2024-08-16) 		-0.70 -4.07% 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
(2023-11-20) 		-2.05 -11.07% 930,800 -222,800 -4.6
15.50
19.67
16.50
24 tháng
(2022-11-25) 		-2.37 -12.56% 976,871 -222,800 -4.6
13.37
21.54
16.50
36 tháng
(2021-11-30) 		-1.47 -8.16% 1,205,475 -219,000 -4.5
13.37
25.33
16.50
60 tháng
(2019-12-11) 		6.37 62.84% 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)
01/09/2021
15.83
 3,400 15.83 15.92 15.83 0 0 0
31/08/2021
15.83
 2,000 15.92 15.92 15.67 0 0 0
30/08/2021
15.92
 19,858 15.18 16.00 15.26 0 0 0
27/08/2021
15.18
 1,200 15.18 15.18 15.18 0 0 0
26/08/2021
15.18
 2,500 14.85 15.18 14.85 0 0 0
25/08/2021
14.85
 3,600 14.77 14.85 14.85 0 0 0
24/08/2021
14.77
 2,200 14.85 14.85 14.77 0 0 0
23/08/2021
14.85
 200 14.77 14.85 13.95 0 0 0
20/08/2021
14.77
 4,000 14.77 14.85 14.77 0 0 0
19/08/2021
14.77
 600 14.85 14.85 14.77 0 0 0
18/08/2021
14.85
 2,200 14.85 14.85 14.85 0 0 0
17/08/2021
14.85
 2,600 14.85 14.93 14.77 0 0 0
16/08/2021
14.85
 0 14.85 14.85 14.85 0 0 0
13/08/2021
14.85
 500 14.85 14.85 14.85 0 0 0
12/08/2021
14.85
 600 14.85 14.85 14.85 0 0 0
11/08/2021
14.85
 600 14.85 14.85 14.85 0 0 0
10/08/2021
14.85
 1,800 14.85 14.85 14.85 0 0 0
09/08/2021
14.85
 500 14.85 14.85 14.27 0 0 0
06/08/2021
14.85
 600 14.77 14.85 14.77 0 0 0
05/08/2021
14.77
 1,200 14.77 14.77 14.77 0 0 0
04/08/2021
14.77
 0 14.77 14.77 14.77 0 0 0
03/08/2021
14.77
 400 14.77 14.77 14.77 0 0 0
02/08/2021
14.77
 1,300 14.77 14.77 13.95 0 0 0
30/07/2021
14.77
 1,500 14.85 14.93 13.70 0 100 -0.0
29/07/2021
14.85
 0 14.85 14.85 14.85 0 0 0
28/07/2021
14.85
 760 15.01 15.01 14.77 0 0 0
27/07/2021
15.01
 100 14.77 15.01 15.01 0 0 0
26/07/2021
14.77
 1,700 14.77 14.77 14.77 0 0 0
23/07/2021
14.77
 200 14.77 14.77 14.77 0 0 0
22/07/2021
14.77
 500 14.36 14.77 14.36 0 0 0
21/07/2021
14.36
 1,100 14.36 15.01 14.36 0 0 0
20/07/2021
14.36
 3,000 14.36 14.36 14.36 0 0 0
19/07/2021
14.36
 1,000 14.36 14.36 14.36 0 0 0
16/07/2021
14.36
 300 13.29 14.52 14.36 0 0 0
15/07/2021
13.29
 600 13.95 14.19 13.29 0 0 0
14/07/2021
13.95
 0 13.95 13.95 13.95 0 0 0
13/07/2021
13.95
 0 13.95 13.95 13.95 0 0 0
12/07/2021
13.95
 300 13.54 13.95 13.95 0 0 0
09/07/2021
13.54
 400 13.54 13.54 13.54 0 0 0
08/07/2021
13.54
 400 14.77 14.77 13.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |