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)
13/07/2021
7.75
 400 7.75 7.75 7.75 0 0 0
12/07/2021
7.60
 5,000 7.91 7.91 7.44 0 0 0
09/07/2021
7.99
 600 8.07 8.07 7.99 0 100 -0.0
08/07/2021
8.07
 3,100 7.99 8.07 7.99 0 2,000 -0.0
07/07/2021
7.83
 0 7.83 7.83 7.83 0 0 0
06/07/2021
7.83
 2,000 7.83 7.83 7.83 0 0 0
05/07/2021
8.07
 4,200 7.83 8.07 7.83 0 500 -0.0
02/07/2021
8.07
 1,300 7.91 8.07 7.91 0 800 -0.0
01/07/2021
7.91
 800 7.91 7.91 7.91 0 0 0
30/06/2021
7.99
 2,300 7.99 7.99 7.83 0 1,300 -0.0
29/06/2021
7.99
 1,300 7.99 7.99 7.99 0 0 0
28/06/2021
7.99
 0 7.99 7.99 7.99 0 0 0
25/06/2021
7.83
 3,000 8.22 8.30 7.83 0 900 -0.0
24/06/2021
8.38
 0 8.38 8.38 8.38 0 0 0
23/06/2021
8.38
 0 8.38 8.38 8.38 0 0 0
22/06/2021
8.38
 100 8.38 8.38 8.38 0 0 0
21/06/2021
7.99
 1,000 7.83 7.99 7.99 0 1,000 0
18/06/2021
7.83
 3,300 7.99 7.99 7.83 0 0 0
17/06/2021
8.07
 0 8.07 8.07 8.07 0 0 0
16/06/2021
7.83
 3,000 8.22 8.22 7.83 0 0 0
15/06/2021
8.22
 3,200 7.83 8.22 7.83 0 1,700 -0.0
14/06/2021
7.75
 4,103 7.83 8.15 7.75 0 2,900 -0.0
11/06/2021
7.83
 3,501 7.83 7.83 7.83 0 600 -0.0
10/06/2021
7.83
 600 7.83 7.83 7.83 0 0 0
09/06/2021
7.83
 500 7.83 7.83 7.83 0 500 -0.0
08/06/2021
8.38
 2,500 7.83 8.38 7.83 0 2,000 -0.0
07/06/2021
7.83
 2,100 7.83 7.83 7.83 100 0 0.0
04/06/2021
7.83
 900 7.83 7.83 7.83 0 900 -0.0
03/06/2021
7.83
 7,600 7.83 7.83 7.60 0 3,800 -0.0
02/06/2021
7.83
 11,200 7.83 7.83 7.83 0 11,200 -0.1
01/06/2021
7.83
 9,900 7.83 7.83 7.83 0 0 0
31/05/2021
7.91
 0 7.91 7.91 7.91 0 0 0
28/05/2021
8.07
 3,900 7.91 8.07 7.91 0 3,600 -0.0
27/05/2021
7.91
 3,600 7.91 7.91 7.91 0 0 0
26/05/2021
7.99
 7,800 7.99 7.99 7.91 0 7,700 -0.1
25/05/2021
7.99
 7,710 7.99 7.99 7.83 0 0 0
24/05/2021
7.99
 100 7.99 7.99 7.99 0 0 0
21/05/2021
8.54
 0 8.54 8.54 8.54 0 0 0
20/05/2021
8.62
 7,700 9.16 9.16 7.99 100 0 0.0
19/05/2021
7.99
 100 7.99 7.99 7.99 0 0 0
18/05/2021
8.62
 4,800 9.48 9.48 8.54 100 0 0.0
17/05/2021
8.30
 0 8.30 8.30 8.30 0 0 0
14/05/2021
8.30
 0 8.30 8.30 8.30 0 0 0
13/05/2021
8.30
 3,601 8.46 8.46 8.30 0 300 -0.0
12/05/2021
8.46
 1,205 8.22 8.46 8.22 0 0 0
11/05/2021
8.62
 500 8.22 8.62 8.22 0 0 0
10/05/2021
9.32
 100 8.22 9.32 9.32 100 0 0.0
07/05/2021
8.22
 1,600 8.22 8.22 8.22 0 1,600 -0.0
06/05/2021
8.22
 2,000 8.22 8.22 8.22 0 0 0
05/05/2021
8.54
 2,200 8.54 8.54 8.54 0 0 0
04/05/2021
8.22
 400 8.22 8.22 8.22 0 400 -0.0
29/04/2021
8.22
 1,200 7.99 8.22 7.99 0 0 0
28/04/2021
8.30
 200 8.30 8.30 8.30 0 200 -0.0
27/04/2021
8.15
 0 8.15 8.15 8.15 0 0 0
26/04/2021
7.99
 4,800 8.38 8.38 7.99 0 1,300 -0.0
23/04/2021
8.38
 1,000 8.38 8.38 8.38 0 0 0
22/04/2021
8.30
 1,600 8.46 8.46 8.30 0 0 0
20/04/2021
8.54
 100 8.54 8.54 8.54 0 0 0
19/04/2021
8.38
 1,900 8.38 8.38 8.38 0 1,600 -0.0
16/04/2021
8.38
 900 8.15 8.38 8.15 0 100 -0.0
15/04/2021
8.15
 1,100 8.38 8.38 8.15 0 100 -0.0
14/04/2021
8.38
 1,000 8.38 8.38 8.38 0 0 0
13/04/2021
8.15
 1,400 8.15 8.46 8.15 0 100 -0.0
12/04/2021
8.15
 500 8.22 8.22 8.15 0 0 0
09/04/2021
8.15
 200 8.15 8.15 8.15 0 200 -0.0
08/04/2021
8.38
 700 8.54 8.62 8.38 0 100 -0.0
07/04/2021
8.38
 0 8.38 8.38 8.38 0 0 0
06/04/2021
8.46
 2,500 8.22 8.54 8.15 0 100 -0.0
05/04/2021
8.22
 2,300 7.83 8.22 7.83 300 2,000 -0.0
02/04/2021
8.62
 200 8.62 8.62 8.62 0 0 0
01/04/2021
8.77
 700 8.77 8.77 8.77 0 0 0
31/03/2021
8.77
 0 8.77 8.77 8.77 0 0 0
30/03/2021
8.77
 0 8.77 8.77 8.77 0 0 0
29/03/2021
8.77
 0 8.77 8.77 8.77 0 0 0
26/03/2021
8.77
 0 8.77 8.77 8.77 0 0 0
25/03/2021
8.77
 100 8.77 8.77 8.77 0 100 -0.0
24/03/2021
8.77
 937 10.26 10.26 8.77 100 0 0.0
23/03/2021
9.01
 0 9.01 9.01 9.01 0 0 0
22/03/2021
9.01
 0 9.01 9.01 9.01 0 0 0
19/03/2021
9.01
 0 9.01 9.01 9.01 0 0 0
18/03/2021
9.01
 1,000 8.93 9.01 8.93 0 0 0
17/03/2021
9.09
 400 9.32 9.32 9.09 0 0 0
16/03/2021
9.63
 0 9.63 9.63 9.63 0 0 0
15/03/2021
9.63
 100 9.63 9.63 9.63 100 0 0.0
12/03/2021
8.38
 300 8.46 8.46 8.38 0 0 0
11/03/2021
8.30
 9,808 8.62 8.62 8.30 0 0 0
10/03/2021
8.62
 1,400 8.62 8.62 8.62 0 0 0
09/03/2021
8.77
 7,008 8.62 8.85 8.62 0 0 0
08/03/2021
8.85
 14,400 8.54 9.01 8.46 0 0 0
05/03/2021
8.54
 600 7.99 8.54 7.99 0 0 0
04/03/2021
7.99
 2,200 8.22 8.22 7.99 0 0 0
03/03/2021
8.54
 1,500 7.99 8.69 7.99 0 0 0
02/03/2021
8.15
 1,100 8.54 8.54 8.15 0 0 0
01/03/2021
7.91
 2,900 8.46 8.85 7.83 0 0 0
26/02/2021
8.30
 200 8.38 8.38 8.30 0 0 0
25/02/2021
7.99
 1,100 8.22 8.46 7.99 0 0 0
24/02/2021
8.46
 100 8.46 8.46 8.46 0 0 0
23/02/2021
8.15
 1,800 7.83 8.15 7.83 0 0 0
22/02/2021
9.01
 1,100 9.24 9.24 9.01 0 0 0
19/02/2021
9.63
 4,200 9.63 9.63 8.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |