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)
23/09/2020
8.16
 1,100 8.16 8.16 8.16 0 0 0
22/09/2020
8.16
 3,200 7.78 8.16 7.78 0 0 0
21/09/2020
7.78
 100 7.78 7.78 7.78 0 0 0
18/09/2020
6.95
 0 6.95 6.95 6.95 0 0 0
17/09/2020
6.88
 6,500 6.95 6.95 6.88 3,000 0 0.0
16/09/2020
7.18
 0 7.18 7.18 7.18 0 0 0
15/09/2020
7.18
 300 7.18 7.18 7.18 0 0 0
14/09/2020
7.18
 700 7.10 7.18 7.10 0 0 0
11/09/2020
6.57
 0 6.57 6.57 6.57 0 0 0
10/09/2020
6.57
 0 6.57 6.57 6.57 0 0 0
09/09/2020
6.57
 300 6.57 6.57 6.57 0 0 0
08/09/2020
7.18
 6,900 7.18 7.18 7.18 0 0 0
07/09/2020
7.63
 0 7.63 7.63 7.63 0 0 0
04/09/2020
7.56
 16,200 7.56 10.05 7.56 9,300 100 0.1
03/09/2020
8.84
 100 8.84 8.84 8.84 0 0 0
01/09/2020
7.86
 100 7.86 7.86 7.86 0 0 0
31/08/2020
7.56
 1 7.56 7.56 7.56 0 0 0
28/08/2020
7.93
 500 6.12 7.93 6.12 0 100 -0.0
27/08/2020
7.18
 0 7.18 7.18 7.18 0 0 0
26/08/2020
7.78
 2,200 6.95 7.78 6.95 1,700 0 0.0
25/08/2020
6.95
 0 6.95 6.95 6.95 0 0 0
24/08/2020
6.95
 0 6.95 6.95 6.95 0 0 0
21/08/2020
6.95
 100 6.95 6.95 6.95 0 0 0
20/08/2020
6.80
 2,200 6.95 6.95 6.80 1,000 0 0.0
19/08/2020
7.10
 0 7.10 7.10 7.10 0 0 0
18/08/2020
7.10
 0 7.10 7.10 7.10 0 0 0
17/08/2020
7.10
 0 7.10 7.10 7.10 0 0 0
14/08/2020
7.10
 0 7.10 7.10 7.10 0 0 0
13/08/2020
7.10
 200 7.10 7.10 7.10 0 0 0
12/08/2020
6.80
 1,100 6.80 6.80 6.80 0 0 0
11/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
10/08/2020
7.03
 400 7.03 7.03 7.03 0 0 0
07/08/2020
7.03
 50 7.03 7.03 7.03 0 0 0
06/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
05/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
04/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
03/08/2020
7.03
 100 7.03 7.03 7.03 0 0 0
31/07/2020
7.03
 0 7.03 7.03 7.03 0 0 0
30/07/2020
7.03
 0 7.03 7.03 7.03 0 0 0
29/07/2020
7.03
 0 7.03 7.03 7.03 0 0 0
28/07/2020
7.03
 300 7.03 7.03 7.03 0 0 0
27/07/2020
7.10
 2,700 7.48 7.48 5.89 800 0 0.0
24/07/2020
6.57
 2,000 7.33 7.33 6.42 0 0 0
23/07/2020
6.50
 1,200 6.50 6.50 6.50 0 0 0
22/07/2020
7.48
 200 7.48 7.48 7.48 0 0 0
21/07/2020
7.48
 500 7.48 7.48 7.48 0 0 0
20/07/2020
6.95
 800 6.35 7.10 6.35 0 0 0
17/07/2020
6.20
 10,300 6.50 6.50 6.20 0 0 0
16/07/2020
7.25
 0 7.25 7.25 7.25 0 0 0
15/07/2020
7.25
 0 7.25 7.25 7.25 0 0 0
14/07/2020
7.25
 100 7.25 7.25 7.25 0 0 0
13/07/2020
7.18
 200 7.33 7.33 7.18 0 0 0
10/07/2020
7.18
 1,200 7.10 7.18 7.10 0 0 0
09/07/2020
6.80
 1,200 6.80 6.80 6.80 1,200 0 0.0
08/07/2020
6.72
 100 6.72 6.72 6.72 0 0 0
07/07/2020
6.57
 100 6.57 6.57 6.57 0 0 0
06/07/2020
6.50
 200 6.50 6.50 6.50 0 0 0
03/07/2020
6.50
 1,100 6.42 6.50 6.42 0 0 0
02/07/2020
6.42
 100 6.42 6.42 6.42 0 0 0
01/07/2020
6.35
 100 6.35 6.35 6.35 0 0 0
30/06/2020
6.20
 0 6.20 6.20 6.20 0 0 0
29/06/2020
6.20
 0 6.20 6.20 6.20 0 0 0
26/06/2020
6.20
 500 6.20 6.20 6.20 0 0 0
25/06/2020
6.27
 0 6.27 6.27 6.27 0 0 0
24/06/2020
6.20
 600 6.42 6.42 6.20 0 0 0
23/06/2020
6.20
 0 6.20 6.20 6.20 0 0 0
22/06/2020
6.20
 0 6.20 6.20 6.20 0 0 0
19/06/2020
6.20
 700 6.20 6.20 6.20 0 0 0
18/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
17/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
16/06/2020
6.04
 1,800 6.27 6.27 6.04 0 0 0
15/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
12/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
11/06/2020
5.82
 4,500 7.63 7.63 5.82 0 0 0
10/06/2020
6.35
 200 7.03 7.03 6.35 0 0 0
09/06/2020
6.12
 0 6.12 6.12 6.12 0 0 0
08/06/2020
6.27
 400 5.67 6.27 5.67 0 0 0
05/06/2020
6.27
 100 6.27 6.27 6.27 0 0 0
04/06/2020
6.20
 200 6.20 6.20 6.20 0 0 0
03/06/2020
6.04
 3,300 6.95 6.95 6.04 0 0 0
02/06/2020
6.04
 1,600 6.95 6.95 6.04 0 0 0
01/06/2020
6.04
 1,800 6.35 6.35 6.04 0 0 0
29/05/2020
6.04
 308 6.04 6.04 6.04 0 0 0
28/05/2020
6.35
 100 6.35 6.35 6.35 0 0 0
27/05/2020
6.04
 500 6.35 6.35 6.04 0 0 0
26/05/2020
6.04
 7,200 5.74 6.04 5.74 0 0 0
25/05/2020
6.04
 9,700 6.04 6.04 6.04 0 0 0
22/05/2020
7.03
 300 7.40 7.40 5.97 0 0 0
21/05/2020
7.48
 3,800 6.42 7.48 6.42 3,300 0 0.0
20/05/2020
6.72
 0 6.72 6.72 6.72 0 0 0
19/05/2020
6.72
 0 6.72 6.72 6.72 0 0 0
18/05/2020
6.72
 100 6.72 6.72 6.72 0 0 0
15/05/2020
6.04
 200 6.04 6.04 6.04 0 0 0
14/05/2020
6.42
 6,400 6.65 6.65 5.67 0 0 0
13/05/2020
5.97
 1,000 5.97 5.97 5.97 0 0 0
12/05/2020
5.89
 2,100 6.35 6.35 5.89 0 0 0
11/05/2020
5.89
 6,000 5.74 5.89 5.74 0 0 0
08/05/2020
6.42
 100 6.42 6.42 6.42 0 0 0
07/05/2020
6.42
 100 6.42 6.42 6.42 0 0 0
06/05/2020
6.12
 3,400 6.27 6.27 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |