Book and Educational Equipment JSC (HNX:STC)
Vietnam · Delayed Price · Currency is VND 14,200
-800 (-5.33%)
At close: Mar 5, 2026
HNX:STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5.63% | 332 |
| Mar 5, 2026 | 14,100.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | -5.33% | 2,601 |
| Mar 4, 2026 | 15,700.00 | 15,900.00 | 15,000.00 | 15,000.00 | 15,000.00 | -4.46% | 2,509 |
| Mar 3, 2026 | 16,100.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | -10.29% | 651 |
| Mar 2, 2026 | 17,600.00 | 17,600.00 | 17,300.00 | 17,500.00 | 16,100.00 | - | 5,674 |
| Feb 27, 2026 | 17,400.00 | 17,500.00 | 17,300.00 | 17,500.00 | 16,100.00 | 0.57% | 2,200 |
| Feb 26, 2026 | 17,300.00 | 17,500.00 | 17,300.00 | 17,400.00 | 16,008.00 | 0.58% | 2,312 |
| Feb 25, 2026 | 17,500.00 | 17,500.00 | 17,000.00 | 17,300.00 | 15,916.00 | 1.17% | 2,209 |
| Feb 24, 2026 | 17,000.00 | 17,300.00 | 16,900.00 | 17,100.00 | 15,732.00 | 0.59% | 4,350 |
| Feb 23, 2026 | 17,000.00 | 17,500.00 | 17,000.00 | 17,000.00 | 15,640.00 | 0.59% | 2,700 |
| Feb 13, 2026 | 15,800.00 | 16,900.00 | 15,800.00 | 16,900.00 | 15,548.00 | 4.97% | 10,100 |
| Feb 12, 2026 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 14,812.00 | 0.63% | 1,700 |
| Feb 11, 2026 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 14,720.00 | -0.62% | 600 |
| Feb 10, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 14,812.00 | - | 200 |
| Feb 9, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 14,812.00 | - | 100 |
| Feb 6, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 14,812.00 | -1.23% | 100 |
| Feb 5, 2026 | 15,100.00 | 16,300.00 | 15,100.00 | 16,300.00 | 14,996.00 | 3.16% | 400 |
| Feb 4, 2026 | 15,300.00 | 15,800.00 | 15,300.00 | 15,800.00 | 14,536.00 | -0.63% | 1,100 |
| Feb 3, 2026 | 16,400.00 | 16,400.00 | 15,900.00 | 15,900.00 | 14,628.00 | 1.92% | 238 |
| Feb 2, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 14,352.00 | - | 900 |
| Jan 30, 2026 | 15,700.00 | 15,700.00 | 15,000.00 | 15,600.00 | 14,352.00 | -0.64% | 1,500 |
| Jan 29, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 14,444.00 | - | 201 |
| Jan 28, 2026 | 14,700.00 | 15,700.00 | 14,700.00 | 15,700.00 | 14,444.00 | -1.26% | 338 |
| Jan 27, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,628.00 | - | 100 |
| Jan 26, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,628.00 | - | 101 |
| Jan 23, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,628.00 | - | 100 |
| Jan 22, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,628.00 | - | 100 |
| Jan 21, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,628.00 | - | 101 |
| Jan 20, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,628.00 | - | 100 |
| Jan 19, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,628.00 | - | 111 |
| Jan 16, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,628.00 | - | 501 |
| Jan 15, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,628.00 | - | 110 |
| Jan 14, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,628.00 | 1.92% | 321 |
| Jan 13, 2026 | 16,000.00 | 16,400.00 | 15,600.00 | 15,600.00 | 14,352.00 | -2.50% | 1,900 |
| Jan 12, 2026 | 16,400.00 | 16,400.00 | 15,500.00 | 16,000.00 | 14,720.00 | 6.67% | 1,101 |
| Jan 9, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,800.00 | 9.49% | 2,800 |
| Jan 7, 2026 | 16,000.00 | 16,500.00 | 13,700.00 | 13,700.00 | 12,604.00 | -9.27% | 5,700 |
| Jan 6, 2026 | 16,000.00 | 16,000.00 | 15,100.00 | 15,100.00 | 13,892.00 | -5.63% | 621 |
| Jan 5, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,720.00 | - | 100 |
| Dec 31, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,720.00 | 0.63% | 1,000 |
| Dec 29, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,628.00 | - | 600 |
| Dec 26, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,628.00 | - | 1,006 |
| Dec 25, 2025 | 16,000.00 | 16,900.00 | 15,500.00 | 15,900.00 | 14,628.00 | -5.92% | 6,421 |
| Dec 24, 2025 | 15,900.00 | 16,900.00 | 15,900.00 | 16,900.00 | 15,548.00 | 5.63% | 700 |
| Dec 22, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,720.00 | -4.76% | 100 |
| Dec 19, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,456.00 | 7.69% | 100 |
| Dec 18, 2025 | 15,700.00 | 15,700.00 | 15,600.00 | 15,600.00 | 14,352.00 | 8.33% | 700 |
| Dec 16, 2025 | 14,500.00 | 14,500.00 | 14,400.00 | 14,400.00 | 13,248.00 | - | 3,591 |
| Dec 15, 2025 | 15,600.00 | 15,600.00 | 14,400.00 | 14,400.00 | 13,248.00 | -10.00% | 10,130 |
| Dec 12, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,720.00 | - | 600 |