CTCP Chiếu sáng Công cộng Thành phố Hồ Chí Minh (chs)

10.90
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
(2026-05-20) 		-0.20 -1.80% 5,000 0 0
10.90
11.10
10.90
2 tháng
(2026-04-20) 		-0.10 -0.91% 42,300 0 0
10.90
11.10
10.90
3 tháng
(2026-03-23) 		-0.40 -3.54% 49,400 0 0
9.60
11.30
10.90
6 tháng
(2025-12-22) 		-0.80 -6.84% 103,800 0 0
9.60
11.70
10.90
12 tháng
(2025-06-24) 		-0.77 -6.60% 184,600 -2,500 -0.0
9.60
11.70
10.90
24 tháng
(2024-07-01) 		1.77 19.44% 848,445 253,300 3.0
9.13
12.97
10.90
36 tháng
(2023-07-05) 		2.59 31.20% 1,089,589 285,300 3.4
7.74
12.97
10.90
60 tháng
(2021-07-15) 		3.79 53.32% 9,683,783 720,000 7.8
5.88
12.97
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
7.41
 1,500 7.33 7.49 7.10 0 0 0
03/11/2022
7.02
 2,000 7.64 7.64 7.02 1,100 0 0.0
02/11/2022
7.17
 2,500 7.72 7.72 7.17 1,000 0 0.0
01/11/2022
7.56
 9,100 7.10 7.56 7.02 3,000 0 0.0
31/10/2022
7.49
 200 7.41 7.49 7.41 100 0 0.0
28/10/2022
7.72
 701 7.80 7.80 7.64 300 0 0.0
27/10/2022
7.49
 5,300 6.71 7.49 6.71 2,800 100 0.0
26/10/2022
7.56
 0 7.56 7.56 7.56 0 0 0
25/10/2022
7.56
 101 7.56 7.56 7.56 0 0 0
24/10/2022
7.17
 1,000 7.17 7.17 7.17 0 0 0
21/10/2022
6.86
 100 6.86 6.86 6.86 0 100 -0.0
20/10/2022
7.80
 6,600 6.78 7.88 6.78 3,000 100 0.0
19/10/2022
7.80
 100 7.80 7.80 7.80 0 0 0
18/10/2022
7.80
 9,400 7.64 7.80 7.64 6,000 0 0.1
17/10/2022
7.72
 13,200 7.17 7.80 7.17 7,600 0 0.1
14/10/2022
7.17
 300 7.95 7.95 7.17 0 0 0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
13/10/2022
7.41
 500 6.71 7.41 6.71 0 100 -0.0
12/10/2022
7.37
 8,700 6.70 7.44 6.70 0 0 0
11/10/2022
6.70
 2,200 6.70 6.70 6.70 0 0 0
10/10/2022
5.88
 100 5.88 5.88 5.88 0 100 -0.0
07/10/2022
6.85
 3,100 6.85 6.85 6.85 0 0 0
06/10/2022
7.15
 1,700 6.92 7.15 6.85 0 0 0
05/10/2022
7.00
 200 7.67 7.67 7.00 0 0 0
04/10/2022
6.85
 1,700 6.85 6.85 6.85 0 0 0
03/10/2022
6.92
 800 6.33 6.92 6.33 0 100 -0.0
30/09/2022
7.15
 16,000 7.15 7.15 7.07 0 0 0
29/09/2022
7.07
 1,500 7.07 7.07 7.07 0 0 0
28/09/2022
7.44
 200 6.33 7.44 6.33 0 100 -0.0
27/09/2022
7.44
 4,400 7.37 7.67 7.37 1,000 0 0.0
26/09/2022
7.37
 11,300 7.44 7.44 7.37 7,000 0 0.1
23/09/2022
7.44
 200 7.52 7.52 7.44 0 0 0
22/09/2022
7.44
 7,700 8.49 8.49 7.44 0 0 0
21/09/2022
7.52
 0 7.52 7.52 7.52 0 0 0
20/09/2022
7.52
 100 7.52 7.52 7.52 0 0 0
19/09/2022
7.44
 1,800 7.44 7.44 7.44 0 0 0
16/09/2022
7.67
 0 7.67 7.67 7.67 0 0 0
15/09/2022
7.67
 0 7.67 7.67 7.67 0 0 0
14/09/2022
7.67
 0 7.67 7.67 7.67 0 0 0
13/09/2022
7.67
 200 7.67 7.67 7.67 0 0 0
12/09/2022
7.44
 5,500 7.44 7.44 7.44 3,700 0 0.0
09/09/2022
7.67
 6,700 7.82 7.82 7.67 5,000 0 0.1
08/09/2022
7.74
 8,000 7.44 7.82 7.44 2,000 100 0.0
07/09/2022
7.74
 19,100 7.44 7.82 7.44 8,600 0 0.1
06/09/2022
7.44
 2,500 7.44 7.44 7.44 1,800 0 0.0
05/09/2022
7.44
 27,600 7.44 7.59 7.44 4,000 0 0.0
31/08/2022
7.52
 0 7.52 7.52 7.52 0 0 0
30/08/2022
7.44
 14,100 7.44 7.74 7.37 9,000 0 0.1
29/08/2022
7.44
 10,000 7.44 7.44 7.44 4,000 0 0.0
26/08/2022
7.44
 5,600 7.44 7.44 7.44 2,900 0 0.0
25/08/2022
7.59
 10,300 7.44 7.59 7.44 4,800 0 0.0
24/08/2022
7.37
 2,000 7.44 7.44 7.37 0 0 0
23/08/2022
7.52
 3,300 7.44 7.52 7.44 1,600 0 0.0
22/08/2022
7.52
 0 7.52 7.52 7.52 0 0 0
19/08/2022
7.52
 2,100 7.52 7.52 7.52 2,000 0 0.0
18/08/2022
7.59
 5,100 7.44 7.59 7.44 0 0 0
17/08/2022
7.44
 17,100 7.44 7.44 7.37 10,500 0 0.1
16/08/2022
7.74
 4,500 8.19 8.19 7.44 2,200 0 0.0
15/08/2022
7.44
 1,500 7.44 7.44 7.44 0 0 0
12/08/2022
7.74
 10,200 7.44 7.74 7.44 0 100 -0.0
11/08/2022
7.44
 200 8.56 8.56 7.44 0 0 0
10/08/2022
7.52
 54,300 7.30 7.52 7.30 20,900 0 0.2
09/08/2022
7.44
 109,800 7.44 7.44 7.44 57,900 0 0.6
08/08/2022
7.52
 2,200 7.52 7.52 7.52 1,800 0 0.0
05/08/2022
7.52
 6,200 7.37 7.59 7.37 2,800 0 0.0
04/08/2022
7.37
 12,300 7.15 7.37 7.15 4,000 0 0.0
03/08/2022
7.44
 46,200 7.44 7.52 7.37 25,000 0 0.3
02/08/2022
7.37
 1,400 7.37 7.37 7.37 500 0 0.0
01/08/2022
7.82
 4,300 7.00 7.82 7.00 0 0 0
29/07/2022
7.30
 0 7.30 7.30 7.30 0 0 0
28/07/2022
7.30
 5,000 7.37 7.37 7.30 1,000 0 0.0
27/07/2022
7.37
 300 7.37 7.37 7.37 0 0 0
26/07/2022
7.22
 5,000 7.30 7.30 7.22 2,000 0 0.0
25/07/2022
6.85
 900 7.44 7.44 6.85 0 0 0
22/07/2022
7.44
 1,100 7.44 7.44 7.44 0 0 0
21/07/2022
7.37
 13,900 7.37 7.37 7.37 9,000 0 0.1
20/07/2022
7.37
 3,500 7.44 7.44 7.37 0 0 0
19/07/2022
7.44
 100 7.44 7.44 7.44 0 0 0
18/07/2022
7.37
 3,600 7.44 7.44 7.37 1,000 0 0.0
15/07/2022
7.37
 1,800 7.37 7.44 7.37 0 0 0
14/07/2022
7.37
 100 7.37 7.37 7.37 0 0 0
13/07/2022
7.30
 7,000 7.30 7.30 7.30 1,900 0 0.0
12/07/2022
7.22
 800 7.22 7.22 7.22 0 0 0
11/07/2022
7.22
 20,100 7.22 7.22 7.22 10,000 0 0.1
08/07/2022
7.22
 30,700 7.30 7.30 7.22 12,700 0 0.1
07/07/2022
7.22
 0 7.22 7.22 7.22 0 0 0
06/07/2022
7.22
 7,800 7.15 7.30 7.15 3,300 0 0.0
05/07/2022
7.15
 0 7.15 7.15 7.15 0 0 0
04/07/2022
7.15
 7,200 7.07 7.15 7.07 0 0 0
01/07/2022
7.15
 1,300 7.44 7.44 7.15 0 0 0
30/06/2022
7.59
 100 7.59 7.59 7.59 0 0 0
29/06/2022
7.59
 100 7.59 7.59 7.59 0 0 0
28/06/2022
7.07
 0 7.07 7.07 7.07 0 0 0
27/06/2022
7.07
 0 7.07 7.07 7.07 0 0 0
24/06/2022
7.00
 12,500 7.15 7.30 7.00 0 0 0
23/06/2022
7.07
 4,700 7.22 7.22 7.07 3,000 0 0.0
22/06/2022
7.00
 1,400 7.00 7.00 7.00 0 0 0
21/06/2022
6.92
 7,700 7.30 7.30 6.92 3,500 0 0.0
20/06/2022
6.92
 13,300 7.07 7.15 6.92 7,500 0 0.1
17/06/2022
7.07
 1,300 7.07 7.07 7.07 400 0 0.0
16/06/2022
7.15
 6,600 7.30 7.30 7.15 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |