Book and Educational Equipment JSC (HNX:STC)
Vietnam · Delayed Price · Currency is VND 16,500
-400 (-2.37%)
At close: Sep 8, 2025
HNX:STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.61% | 4,400 |
| Sep 8, 2025 | 16,900.00 | 16,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.37% | 600 |
| Sep 5, 2025 | 17,000.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 301 |
| Sep 4, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -3.95% | 1,400 |
| Aug 26, 2025 | 17,100.00 | 17,700.00 | 17,100.00 | 17,700.00 | 17,700.00 | 4.12% | 200 |
| Aug 21, 2025 | 16,600.00 | 17,000.00 | 16,300.00 | 17,000.00 | 17,000.00 | 0.59% | 2,700 |
| Aug 20, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 100 |
| Aug 19, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 3,100 |
| Aug 14, 2025 | 17,800.00 | 17,800.00 | 16,600.00 | 17,000.00 | 17,000.00 | -5.03% | 700 |
| Aug 12, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 4.68% | 207 |
| Aug 11, 2025 | 17,800.00 | 17,800.00 | 17,100.00 | 17,100.00 | 17,100.00 | -3.93% | 200 |
| Aug 8, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 103 |
| Aug 7, 2025 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 17,800.00 | 4.71% | 200 |
| Aug 1, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1.19% | 400 |
| Jul 28, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -8.70% | 500 |
| Jul 25, 2025 | 18,000.00 | 18,400.00 | 18,000.00 | 18,400.00 | 18,400.00 | 2.22% | 200 |
| Jul 24, 2025 | 20,000.00 | 20,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.70% | 2,000 |
| Jul 22, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 8.82% | 500 |
| Jul 11, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 500 |
| Jul 9, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 500 |
| Jul 7, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 300 |
| Jul 4, 2025 | 17,400.00 | 17,400.00 | 17,000.00 | 17,000.00 | 17,000.00 | 2.41% | 800 |
| Jul 3, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | -2.35% | 700 |
| Jul 2, 2025 | 16,600.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | - | 4,200 |
| Jul 1, 2025 | 16,400.00 | 17,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | 4.29% | 800 |
| Jun 30, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -7.39% | 1,100 |
| Jun 27, 2025 | 19,400.00 | 19,400.00 | 17,600.00 | 17,600.00 | 17,600.00 | -9.28% | 1,701 |
| Jun 26, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 9.60% | 11,900 |
| Jun 25, 2025 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 7.27% | 100 |
| Jun 23, 2025 | 16,300.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | 2.48% | 1,100 |
| Jun 13, 2025 | 16,500.00 | 16,500.00 | 16,100.00 | 16,100.00 | 16,100.00 | -2.42% | 600 |
| Jun 6, 2025 | 16,800.00 | 16,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.79% | 500 |
| Jun 4, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 1.82% | 1,400 |
| May 27, 2025 | 16,900.00 | 16,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.37% | 4,000 |
| May 22, 2025 | 17,000.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 803 |
| May 19, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | -2.30% | 352 |
| May 14, 2025 | 18,400.00 | 18,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 3.57% | 700 |
| May 13, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 100 |
| May 5, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 600 |
| Apr 28, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 127 |
| Apr 25, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 1,303 |
| Apr 24, 2025 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 300 |
| Apr 23, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 5.00% | 300 |
| Apr 22, 2025 | 16,000.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 5,400 |
| Apr 21, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 100 |
| Apr 18, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 314 |
| Apr 16, 2025 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.88% | 2,900 |
| Apr 10, 2025 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | 7.59% | 400 |
| Apr 9, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 300 |
| Apr 8, 2025 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 1,300 |