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

11
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
(2025-12-29) 		-0.60 -5.17% 25,500 0 0
11
11.70
11
2 tháng
(2025-12-01) 		-0.30 -2.65% 41,300 -100 -0.0
11
11.70
11
3 tháng
(2025-10-30) 		0.07 0.65% 48,500 0 0
10.19
11.70
11
6 tháng
(2025-08-01) 		-0.02 -0.20% 84,100 -2,500 -0.0
10.19
11.70
11
12 tháng
(2025-02-03) 		-1.04 -8.64% 270,302 32,000 0.3
10.19
12.97
11
24 tháng
(2024-02-15) 		2.13 24.01% 855,969 257,800 3.1
8.44
12.97
11
36 tháng
(2023-02-13) 		3.67 50.05% 1,173,370 302,100 3.5
6.92
12.97
11
60 tháng
(2021-02-23) 		3.46 45.80% 9,802,656 671,200 7.3
5.88
12.97
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
8.86
 9,000 8.86 8.86 8.71 0 0 0
21/01/2022
8.86
 5,400 8.93 9.23 8.86 0 0 0
20/01/2022
9.53
 9,600 8.86 9.83 8.78 0 0 0
19/01/2022
9.01
 5,900 9.01 9.38 8.86 0 0 0
18/01/2022
8.86
 82,100 9.23 9.23 8.86 0 0 0
17/01/2022
9.45
 8,600 9.60 9.60 9.08 0 0 0
14/01/2022
9.60
 14,510 9.23 9.60 9.23 0 13,800 -0.2
13/01/2022
9.23
 23,000 9.38 9.83 9.16 0 0 0
12/01/2022
9.23
 21,800 10.05 10.05 9.23 0 2,000 -0.0
11/01/2022
9.68
 41,700 9.68 9.68 9.16 0 0 0
10/01/2022
9.90
 73,310 9.75 10.20 9.31 0 0 0
07/01/2022
10.05
 15,100 9.53 10.05 9.53 0 0 0
06/01/2022
10.12
 46,900 10.05 10.20 9.45 1,900 0 0.0
05/01/2022
10.05
 83,810 9.31 10.35 9.16 0 0 0
04/01/2022
9.23
 8,500 9.08 9.31 9.08 0 0 0
31/12/2021
8.93
 37,843 9.31 9.38 8.93 0 0 0
30/12/2021
9.16
 20,900 9.31 9.38 9.16 0 0 0
29/12/2021
9.23
 15,900 9.38 9.38 9.23 0 0 0
28/12/2021
9.53
 14,750 9.38 9.60 9.38 0 0 0
27/12/2021
9.53
 10,200 9.45 9.53 9.31 0 0 0
24/12/2021
9.38
 6,103 9.23 9.38 9.23 0 0 0
23/12/2021
9.23
 40,300 9.45 9.45 9.16 0 0 0
22/12/2021
9.53
 28,000 9.53 9.60 9.31 0 0 0
21/12/2021
9.53
 40,900 9.75 9.75 9.38 0 0 0
20/12/2021
9.60
 13,700 9.68 9.68 9.53 0 0 0
17/12/2021
9.90
 32,700 9.75 9.98 9.68 0 0 0
16/12/2021
9.90
 44,900 10.05 10.05 9.68 0 0 0
15/12/2021
10.05
 23,100 9.98 10.05 9.75 0 0 0
14/12/2021
9.98
 13,500 10.42 10.42 9.98 0 0 0
13/12/2021
10.05
 23,700 10.35 10.35 10.05 0 0 0
10/12/2021
10.35
 29,300 10.20 10.35 9.98 0 0 0
09/12/2021
10.50
 22,100 10.42 10.57 10.20 0 0 0
08/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
08/12/2021
10.65
 23,600 11.61 11.61 10.50 0 0 0
07/12/2021
11.39
 38,700 11.39 11.39 11.24 0 0 0
06/12/2021
11.39
 91,300 11.53 12.33 11.39 0 0 0
03/12/2021
11.39
 68,770 11.17 11.53 11.17 0 0 0
02/12/2021
11.17
 32,300 11.17 11.17 11.10 0 0 0
01/12/2021
11.03
 16,100 11.17 11.17 10.95 0 0 0
30/11/2021
10.88
 29,500 11.24 11.24 10.88 0 0 0
29/11/2021
11.10
 37,300 11.03 11.10 10.52 0 0 0
26/11/2021
11.03
 39,200 10.95 11.24 10.88 0 0 0
25/11/2021
11.10
 10,800 10.88 11.10 10.74 0 0 0
24/11/2021
10.88
 30,020 11.03 11.10 10.88 0 0 0
23/11/2021
11.24
 20,100 10.95 11.24 10.95 0 0 0
22/11/2021
10.95
 45,700 11.24 11.39 10.95 0 0 0
19/11/2021
11.03
 100,300 11.61 11.61 10.88 0 0 0
18/11/2021
11.61
 70,300 11.39 11.68 11.39 0 0 0
17/11/2021
11.53
 19,400 11.32 11.61 11.32 0 0 0
16/11/2021
11.46
 105,600 11.53 11.68 11.24 0 0 0
15/11/2021
11.75
 154,800 11.10 11.82 10.95 0 0 0
12/11/2021
11.24
 75,103 10.81 11.61 10.74 4,100 0 0.1
11/11/2021
10.74
 67,200 10.59 10.88 10.52 0 0 0
10/11/2021
10.74
 37,400 10.81 10.88 10.59 0 0 0
09/11/2021
10.59
 34,300 10.81 11.03 10.59 0 0 0
08/11/2021
10.74
 29,200 10.59 10.74 10.45 0 0 0
05/11/2021
10.59
 54,500 10.66 10.74 10.45 0 0 0
04/11/2021
10.95
 46,500 10.88 11.03 10.52 0 0 0
03/11/2021
10.66
 87,300 11.10 11.46 10.52 0 0 0
02/11/2021
11.39
 94,200 10.95 11.75 10.88 0 0 0
01/11/2021
10.88
 51,400 10.88 11.03 10.81 0 0 0
29/10/2021
10.88
 60,500 10.95 10.95 10.74 0 0 0
28/10/2021
10.88
 51,100 11.03 11.03 10.74 0 0 0
27/10/2021
11.03
 90,100 11.24 11.24 10.74 0 0 0
26/10/2021
11.24
 159,500 10.88 11.53 10.88 3,800 0 0.1
25/10/2021
11.10
 197,803 10.37 11.24 10.16 400 0 0.0
22/10/2021
10.37
 98,500 9.79 10.37 9.65 0 0 0
21/10/2021
9.79
 113,900 10.01 10.01 9.79 0 0 0
20/10/2021
10.01
 88,910 10.08 10.08 9.94 400 0 0.0
19/10/2021
10.01
 100,900 10.16 10.16 10.01 0 0 0
18/10/2021
10.16
 92,200 10.23 10.45 10.08 0 0 0
15/10/2021
10.30
 158,800 10.23 10.45 10.16 0 0 0
14/10/2021
10.30
 86,700 10.52 10.52 10.16 0 0 0
13/10/2021
10.45
 79,700 10.16 10.52 10.16 0 0 0
12/10/2021
10.30
 132,300 10.16 10.52 10.01 0 0 0
11/10/2021
10.23
 172,300 10.66 10.88 10.08 0 0 0
08/10/2021
10.52
 133,600 10.81 11.03 10.16 0 0 0
07/10/2021
10.81
 221,900 10.30 10.88 10.30 0 0 0
06/10/2021
10.30
 413,400 9.43 10.45 9.36 0 0 0
05/10/2021
9.65
 134,400 9.07 9.65 9.00 0 0 0
04/10/2021
9.00
 124,000 9.21 9.29 8.92 0 0 0
01/10/2021
9.07
 103,300 9.07 9.43 9.07 0 0 0
30/09/2021
9.21
 64,600 9.65 9.72 9.21 5,000 0 0.1
29/09/2021
9.43
 28,600 9.36 9.58 9.36 0 0 0
28/09/2021
9.36
 310,506 9.07 10.08 8.92 0 700 -0.0
27/09/2021
9.21
 130,900 9.79 10.01 9.07 0 0 0
24/09/2021
10.01
 179,300 10.16 10.81 9.79 3,000 0 0.0
23/09/2021
10.88
 84,610 11.97 12.41 10.88 5,600 0 0.1
22/09/2021
10.81
 289,920 10.81 10.81 10.74 0 0 0
21/09/2021
10.74
 284,400 8.85 10.74 8.78 700 0 0.0
20/09/2021
9.43
 13,505 9.14 9.65 9.07 3,000 0 0.0
17/09/2021
9.07
 20,000 9.07 9.14 8.85 300 0 0.0
16/09/2021
8.92
 3,900 8.92 9.00 8.92 3,800 0 0.0
15/09/2021
9.07
 8,300 8.71 9.07 8.71 0 0 0
14/09/2021
8.63
 33,600 8.42 8.63 8.42 0 0 0
13/09/2021
8.34
 400 8.34 8.34 8.34 0 0 0
10/09/2021
8.34
 3,000 8.05 8.34 8.05 0 0 0
09/09/2021
8.20
 800 7.98 8.20 7.98 700 0 0.0
08/09/2021
7.98
 4,500 8.34 8.34 7.98 3,400 0 0.0
07/09/2021
8.34
 2,500 8.34 8.34 8.34 0 0 0
06/09/2021
8.34
 4,100 7.98 8.34 7.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |