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

17.50
-0.80
(-4.37%)
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
(2024-04-22) 		1.20 7.02% 28,800 0 0
17
18.30
17.50
2 tháng
(2024-03-21) 		1.20 7.02% 243,800 -4,900 -0.1
17
18.30
17.50
3 tháng
(2024-02-20) 		-1.09 -5.64% 755,900 -212,200 -4.4
17
19.39
17.50
6 tháng
(2023-11-22) 		-0.25 -1.37% 785,100 -222,800 -4.6
17
19.67
17.50
12 tháng
(2023-05-26) 		-0.35 -1.86% 812,829 -222,800 -4.6
16.60
21.54
17.50
24 tháng
(2022-05-31) 		-0.13 -0.72% 865,003 -222,800 -4.6
13.37
25.33
17.50
36 tháng
(2021-06-07) 		3.37 22.56% 1,773,661 -210,900 -4.4
13.29
25.33
17.50
60 tháng
(2019-06-17) 		7 61.88% 2,426,204 -213,500 -4.4
8.06
25.33
17.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
17.50
-0.80
 300 18.20 18.20 17.50 0 0 0
#2 17/05/2024
18.30
0
 100 18.30 18.30 18.30 0 0 0
#3 16/05/2024
18.30
0.80
 1,200 18.50 18.50 17.10 0 0 0
#4 15/05/2024
17.50
0
 0 17.50 17.50 17.50 0 0 0
#5 14/05/2024
17.50
0
 0 17.50 17.50 17.50 0 0 0
#6 13/05/2024
17.50
0.50
 200 17.30 17.50 17.30 0 0 0
#7 10/05/2024
17
0
 2,100 17.10 17.10 17 0 0 0
#8 09/05/2024
17
0
 500 17 17 17 0 0 0
#9 08/05/2024
17
0
 0 17 17 17 0 0 0
#10 07/05/2024
17
0
 400 17 17 17 0 0 0
#11 06/05/2024
17
0
 500 17 17 17 0 0 0
#12 03/05/2024
17
-0.10
 100 17 17 17 0 0 0
#13 02/05/2024
17.10
-0.10
 7,400 17 17.10 17 0 0 0
#14 26/04/2024
17.20
0.10
 100 17.20 17.20 17.20 0 0 0
#15 25/04/2024
17.10
0
 5,100 17.10 17.10 17.10 0 0 0
#16 24/04/2024
17.10
0
 10,500 17 17.10 17 0 0 0
#17 23/04/2024
17.10
0
 600 17.10 17.10 17.10 0 0 0
#18 22/04/2024
17.10
0
 0 17.10 17.10 17.10 0 0 0
#19 19/04/2024
17.10
0
 3,600 17 17.10 17 0 0 0
#20 17/04/2024
17.10
0
 800 17.10 17.30 17.10 0 0 0
#21 16/04/2024
17.10
0
 85,900 17.10 17.10 17.10 0 0 0
#22 15/04/2024
17.10
0
 33,100 17 17.10 17 0 0 0
#23 12/04/2024
17.10
0
 8,400 17.50 17.50 17.10 0 0 0
#24 11/04/2024
17.10
0
 15,500 17.10 17.20 17 0 0 0
#25 10/04/2024
17.10
0
 6,200 17.10 17.10 17.10 0 0 0
#26 09/04/2024
17.10
0
 17,800 17.10 17.10 16.50 0 0 0
#27 08/04/2024
17.10
-0.10
 15,000 17.20 17.20 17.10 0 0 0
#28 05/04/2024
17.20
0
 500 17.20 17.20 17.20 0 0 0
#29 04/04/2024
17.20
0
 2,900 17 17.20 17 0 0 0
#30 03/04/2024
17.20
0.20
 800 17.30 17.30 17 0 0 0
#31 02/04/2024
17
-0.10
 2,000 17.10 17.10 17 0 0 0
#32 01/04/2024
17.10
0
 1,000 16.80 17.30 16.80 0 0 0
#33 29/03/2024
17.10
0
 1,500 17.40 17.40 17.10 0 0 0
#34 28/03/2024
17.10
-0.20
 9,400 16.90 17.30 16.90 0 4,900 -0.1
#35 27/03/2024
17.30
0.10
 1,700 17 17.30 17 0 0 0
#36 26/03/2024
17.20
0.20
 1,600 17.30 17.30 17 0 0 0
#37 25/03/2024
17
-0.10
 1,500 17.10 17.10 17 0 0 0
#38 22/03/2024
17.10
0
 3,400 17.10 17.40 17.10 0 0 0
#39 21/03/2024
17.10
0
 2,400 17.10 17.10 17.10 0 0 0
#40 20/03/2024
17.10
0.10
 8,200 17 17.20 17 0 0 0
#41 19/03/2024
17
-0.30
 6,800 17.30 17.30 16.70 0 0 0
#42 18/03/2024
17.30
-0.60
 33,700 17.90 17.90 16.80 0 0 0
#43 15/03/2024
17.90
0.20
 1,500 17.70 18.80 17.20 0 0 0
#44 14/03/2024
17.70
0
 44,600 17.70 17.70 16 0 0 0
#45 13/03/2024
17.70
0.30
 19,800 17.40 17.80 17 0 0 0
#46 12/03/2024
17.40
-0.70
 59,300 18.10 18.10 17.30 0 0 0
#47 11/03/2024
18.10
-1.20
 7,500 19.30 19.30 17.40 0 0 0
#48 08/03/2024
19.30
0
 38,100 19.30 19.30 17.40 0 0 0
#49 07/03/2024
19.30
0.28
 30,900 19.02 19.30 19.02 0 11,300 -0.2
#50 06/03/2024
19.02
-0.19
 6,100 19.21 19.58 19.02 0 3,100 -0.1
#51 05/03/2024
19.21
0
 102,000 19.21 19.39 19.11 0 96,200 -2.0
#52 04/03/2024
19.21
0.09
 49,600 19.11 19.67 19.11 0 26,400 -0.5
#53 01/03/2024
19.11
0
 5,100 19.11 19.11 19.11 0 5,000 -0.1
#54 29/02/2024
19.11
0
 13,500 19.11 19.58 19.11 0 6,900 -0.1
#55 28/02/2024
19.11
-0.19
 29,300 19.30 19.30 18.83 0 16,900 -0.3
#56 27/02/2024
19.30
0
 10,800 19.30 19.30 19.21 0 5,800 -0.1
#57 26/02/2024
19.30
0
 6,200 19.30 19.30 19.30 0 6,200 -0.1
#58 23/02/2024
19.30
0
 3,000 19.30 19.30 19.21 0 1,000 -0.0
#59 22/02/2024
19.30
0
 9,000 19.30 19.58 19.21 0 7,400 -0.2
#60 21/02/2024
19.30
-0.09
 12,500 19.39 19.49 19.30 0 10,300 -0.2
#61 20/02/2024
19.39
-0.19
 14,600 19.58 19.58 19.30 0 10,800 -0.2
#62 19/02/2024
19.58
-0.09
 12,400 19.67 19.67 19.58 0 7,400 -0.2
#63 16/02/2024
19.67
0.09
 200 19.58 19.67 19.67 0 200 -0.0
#64 15/02/2024
19.58
-0.09
 100 19.67 19.67 19.58 0 0 0
#65 07/02/2024
19.67
0.09
 2,200 19.58 19.67 19.58 0 1,300 -0.0
#66 06/02/2024
19.58
0
 0 19.58 19.58 19.58 0 0 0
#67 05/02/2024
19.58
0
 0 19.58 19.58 19.58 0 0 0
#68 02/02/2024
19.58
0
 0 19.58 19.58 19.58 0 0 0
#69 01/02/2024
19.58
0
 0 19.58 19.58 19.58 0 0 0
#70 31/01/2024
19.58
0.93
 100 18.65 19.58 19.58 0 0 0
#71 30/01/2024
18.65
0
 0 18.65 18.65 18.65 0 0 0
#72 29/01/2024
18.65
0.93
 1,200 17.72 18.65 18.65 0 1,200 -0.0
#73 26/01/2024
17.72
-1.86
 1,000 19.58 19.58 17.72 0 0 0
#74 25/01/2024
19.58
0
 0 19.58 19.58 19.58 0 0 0
#75 24/01/2024
19.58
0
 0 19.58 19.58 19.58 0 0 0
#76 23/01/2024
19.58
0
 300 19.58 19.58 19.58 0 0 0
#77 22/01/2024
19.58
0
 0 19.58 19.58 19.58 0 0 0
#78 19/01/2024
19.58
0
 500 19.58 19.58 19.58 0 500 -0.0
#79 18/01/2024
19.58
0
 0 19.58 19.58 19.58 0 0 0
#80 17/01/2024
19.58
0
 1,500 19.58 19.58 19.58 0 0 0
#81 16/01/2024
19.58
0.37
 100 19.21 19.58 19.58 0 0 0
#82 15/01/2024
19.21
0
 0 19.21 19.21 19.21 0 0 0
#83 12/01/2024
19.21
0
 0 19.21 19.21 19.21 0 0 0
#84 11/01/2024
19.21
0
 0 19.21 19.21 19.21 0 0 0
#85 10/01/2024
19.21
0
 0 19.21 19.21 19.21 0 0 0
#86 09/01/2024
19.21
0
 0 19.21 19.21 19.21 0 0 0
#87 08/01/2024
19.21
0.09
 400 19.11 19.21 19.21 0 0 0
#88 05/01/2024
19.11
0.84
 100 18.27 19.11 19.11 0 0 0
#89 04/01/2024
18.27
0.37
 5,100 17.90 18.27 17.90 0 0 0
#90 03/01/2024
17.90
0
 0 17.90 17.90 17.90 0 0 0
#91 02/01/2024
17.90
0
 0 17.90 17.90 17.90 0 0 0
#92 29/12/2023
17.90
0
 0 17.90 17.90 17.90 0 0 0
#93 28/12/2023
17.90
0
 2,000 17.90 17.90 17.90 0 0 0
#94 27/12/2023
17.90
0
 0 17.90 17.90 17.90 0 0 0
#95 26/12/2023
17.90
0
 0 17.90 17.90 17.90 0 0 0
#96 25/12/2023
17.90
0
 0 17.90 17.90 17.90 0 0 0
#97 22/12/2023
17.90
0
 0 17.90 17.90 17.90 0 0 0
#98 21/12/2023
17.90
0
 0 17.90 17.90 17.90 0 0 0
#99 20/12/2023
17.90
0
 0 17.90 17.90 17.90 0 0 0
#100 19/12/2023
17.90
0
 0 17.90 17.90 17.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |