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

11.40
-0.10
(-0.87%)
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
(2025-11-05) 		-0.30 -2.54% 17,100 100 0.0
11
12.30
11.40
2 tháng
(2025-10-06) 		-0.50 -4.17% 20,100 -2,400 -0.0
11
12.30
11.40
3 tháng
(2025-09-08) 		-0.40 -3.36% 34,500 -2,400 -0.0
11
12.30
11.40
6 tháng
(2025-06-09) 		-1 -8% 98,700 -2,400 -0.0
11
12.60
11.40
12 tháng
(2024-12-10) 		-0.70 -5.74% 387,644 98,100 1.2
11
14
11.40
24 tháng
(2023-12-18) 		2.48 27.44% 865,871 265,800 3.2
9.02
14
11.40
36 tháng
(2022-12-21) 		3.94 52.06% 1,163,494 302,300 3.5
7.39
14
11.40
60 tháng
(2020-12-31) 		3.98 52.95% 9,806,656 671,300 7.3
6.35
14
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
12.06
 32,300 12.06 12.06 11.98 0 0 0
01/12/2021
11.91
 16,100 12.06 12.06 11.83 0 0 0
30/11/2021
11.75
 29,500 12.14 12.14 11.75 0 0 0
29/11/2021
11.98
 37,300 11.91 11.98 11.36 0 0 0
26/11/2021
11.91
 39,200 11.83 12.14 11.75 0 0 0
25/11/2021
11.98
 10,800 11.75 11.98 11.59 0 0 0
24/11/2021
11.75
 30,020 11.91 11.98 11.75 0 0 0
23/11/2021
12.14
 20,100 11.83 12.14 11.83 0 0 0
22/11/2021
11.83
 45,700 12.14 12.30 11.83 0 0 0
19/11/2021
11.91
 100,300 12.53 12.53 11.75 0 0 0
18/11/2021
12.53
 70,300 12.30 12.61 12.30 0 0 0
17/11/2021
12.45
 19,400 12.22 12.53 12.22 0 0 0
16/11/2021
12.37
 105,600 12.45 12.61 12.14 0 0 0
15/11/2021
12.69
 154,800 11.98 12.77 11.83 0 0 0
12/11/2021
12.14
 75,103 11.67 12.53 11.59 4,100 0 0.1
11/11/2021
11.59
 67,200 11.44 11.75 11.36 0 0 0
10/11/2021
11.59
 37,400 11.67 11.75 11.44 0 0 0
09/11/2021
11.44
 34,300 11.67 11.91 11.44 0 0 0
08/11/2021
11.59
 29,200 11.44 11.59 11.28 0 0 0
05/11/2021
11.44
 54,500 11.51 11.59 11.28 0 0 0
04/11/2021
11.83
 46,500 11.75 11.91 11.36 0 0 0
03/11/2021
11.51
 87,300 11.98 12.37 11.36 0 0 0
02/11/2021
12.30
 94,200 11.83 12.69 11.75 0 0 0
01/11/2021
11.75
 51,400 11.75 11.91 11.67 0 0 0
29/10/2021
11.75
 60,500 11.83 11.83 11.59 0 0 0
28/10/2021
11.75
 51,100 11.91 11.91 11.59 0 0 0
27/10/2021
11.91
 90,100 12.14 12.14 11.59 0 0 0
26/10/2021
12.14
 159,500 11.75 12.45 11.75 3,800 0 0.1
25/10/2021
11.98
 197,803 11.20 12.14 10.97 400 0 0.0
22/10/2021
11.20
 98,500 10.57 11.20 10.42 0 0 0
21/10/2021
10.57
 113,900 10.81 10.81 10.57 0 0 0
20/10/2021
10.81
 88,910 10.89 10.89 10.73 400 0 0.0
19/10/2021
10.81
 100,900 10.97 10.97 10.81 0 0 0
18/10/2021
10.97
 92,200 11.04 11.28 10.89 0 0 0
15/10/2021
11.12
 158,800 11.04 11.28 10.97 0 0 0
14/10/2021
11.12
 86,700 11.36 11.36 10.97 0 0 0
13/10/2021
11.28
 79,700 10.97 11.36 10.97 0 0 0
12/10/2021
11.12
 132,300 10.97 11.36 10.81 0 0 0
11/10/2021
11.04
 172,300 11.51 11.75 10.89 0 0 0
08/10/2021
11.36
 133,600 11.67 11.91 10.97 0 0 0
07/10/2021
11.67
 221,900 11.12 11.75 11.12 0 0 0
06/10/2021
11.12
 413,400 10.18 11.28 10.10 0 0 0
05/10/2021
10.42
 134,400 9.79 10.42 9.71 0 0 0
04/10/2021
9.71
 124,000 9.95 10.03 9.63 0 0 0
01/10/2021
9.79
 103,300 9.79 10.18 9.79 0 0 0
30/09/2021
9.95
 64,600 10.42 10.50 9.95 5,000 0 0.1
29/09/2021
10.18
 28,600 10.10 10.34 10.10 0 0 0
28/09/2021
10.10
 310,506 9.79 10.89 9.63 0 700 -0.0
27/09/2021
9.95
 130,900 10.57 10.81 9.79 0 0 0
24/09/2021
10.81
 179,300 10.97 11.67 10.57 3,000 0 0.0
23/09/2021
11.75
 84,610 12.92 13.39 11.75 5,600 0 0.1
22/09/2021
11.67
 289,920 11.67 11.67 11.59 0 0 0
21/09/2021
11.59
 284,400 9.56 11.59 9.48 700 0 0.0
20/09/2021
10.18
 13,505 9.87 10.42 9.79 3,000 0 0.0
17/09/2021
9.79
 20,000 9.79 9.87 9.56 300 0 0.0
16/09/2021
9.63
 3,900 9.63 9.71 9.63 3,800 0 0.0
15/09/2021
9.79
 8,300 9.40 9.79 9.40 0 0 0
14/09/2021
9.32
 33,600 9.09 9.32 9.09 0 0 0
13/09/2021
9.01
 400 9.01 9.01 9.01 0 0 0
10/09/2021
9.01
 3,000 8.69 9.01 8.69 0 0 0
09/09/2021
8.85
 800 8.62 8.85 8.62 700 0 0.0
08/09/2021
8.62
 4,500 9.01 9.01 8.62 3,400 0 0.0
07/09/2021
9.01
 2,500 9.01 9.01 9.01 0 0 0
06/09/2021
9.01
 4,100 8.62 9.01 8.62 0 0 0
01/09/2021
8.69
 8,300 8.54 8.69 8.54 0 0 0
31/08/2021
8.54
 9,809 8.62 8.62 8.46 0 0 0
30/08/2021
8.30
 2,000 8.15 8.30 8.15 0 0 0
27/08/2021
7.05
 1,000 8.07 8.07 7.05 0 0 0
26/08/2021
8.15
 0 8.15 8.15 8.15 0 0 0
25/08/2021
8.15
 0 8.15 8.15 8.15 0 0 0
24/08/2021
8.15
 100 8.15 8.15 8.15 0 0 0
23/08/2021
8.15
 700 8.15 8.15 8.15 0 0 0
20/08/2021
8.22
 100 8.22 8.22 8.22 0 0 0
19/08/2021
8.22
 310 8.15 8.22 8.15 0 0 0
18/08/2021
8.15
 0 8.15 8.15 8.15 0 0 0
17/08/2021
8.15
 200 8.15 8.15 8.15 0 0 0
16/08/2021
8.07
 5,300 8.07 8.07 8.07 0 0 0
13/08/2021
8.07
 700 8.07 8.07 8.07 0 0 0
12/08/2021
8.07
 0 8.07 8.07 8.07 0 0 0
11/08/2021
8.22
 500 7.99 8.22 7.99 200 0 0.0
10/08/2021
7.99
 200 7.99 7.99 7.99 0 0 0
09/08/2021
7.99
 200 7.99 7.99 7.99 0 0 0
06/08/2021
7.99
 200 7.99 7.99 7.99 0 0 0
05/08/2021
8.22
 501 7.83 8.22 7.83 0 0 0
04/08/2021
7.83
 0 7.83 7.83 7.83 0 0 0
03/08/2021
7.83
 0 7.83 7.83 7.83 0 0 0
02/08/2021
7.83
 500 7.83 7.83 7.83 0 0 0
30/07/2021
7.75
 0 7.75 7.75 7.75 0 0 0
29/07/2021
7.75
 0 7.75 7.75 7.75 0 0 0
28/07/2021
7.75
 1,100 8.15 8.15 7.75 0 0 0
27/07/2021
7.52
 1,000 7.52 7.52 7.52 0 0 0
26/07/2021
8.07
 0 8.07 8.07 8.07 0 0 0
23/07/2021
8.22
 200 7.91 8.22 7.91 0 0 0
22/07/2021
7.83
 100 7.83 7.83 7.83 0 0 0
21/07/2021
7.36
 200 7.36 7.36 7.36 0 0 0
20/07/2021
7.75
 0 7.75 7.75 7.75 0 0 0
19/07/2021
7.75
 1,000 7.75 7.75 7.75 0 0 0
16/07/2021
7.75
 205 8.69 8.69 7.75 100 0 0.0
15/07/2021
7.68
 800 7.68 7.68 7.68 0 800 -0.0
14/07/2021
7.44
 1,400 7.44 7.52 7.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |