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

11.20
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
(2026-02-23) 		0 0% 6,800 0 0
11
11.70
11.20
2 tháng
(2026-01-19) 		-0.20 -1.75% 38,300 0 0
10.70
11.70
11.20
3 tháng
(2025-12-18) 		0.10 0.90% 54,400 0 0
10.70
11.70
11.20
6 tháng
(2025-09-19) 		0.18 1.61% 80,400 -2,500 -0.0
10.19
11.70
11.20
12 tháng
(2025-03-24) 		-0.84 -6.98% 230,200 10,800 0.1
10.19
12.97
11.20
24 tháng
(2024-03-28) 		2.42 27.49% 867,169 257,800 3.1
8.44
12.97
11.20
36 tháng
(2023-04-03) 		4.03 56.25% 1,177,670 300,300 3.5
6.92
12.97
11.20
60 tháng
(2021-04-13) 		3.66 48.45% 9,775,803 673,200 7.3
5.88
12.97
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
8.63
 100 8.63 8.63 8.63 0 0 0
23/12/2020
7.62
 1,000 7.62 7.62 7.62 0 0 0
22/12/2020
7.76
 0 7.76 7.76 7.76 0 0 0
21/12/2020
7.69
 3,000 7.98 7.98 7.69 0 0 0
18/12/2020
9.00
 200 9.00 9.00 9.00 0 0 0
17/12/2020
8.27
 100 8.27 8.27 8.27 0 0 0
16/12/2020
7.25
 0 7.25 7.25 7.25 0 0 0
15/12/2020
7.25
 0 7.25 7.25 7.25 0 0 0
14/12/2020
7.25
 8 7.25 7.25 7.25 0 0 0
11/12/2020
7.25
 0 7.25 7.25 7.25 0 0 0
10/12/2020
7.25
 600 7.18 7.25 7.18 0 0 0
09/12/2020
6.60
 1 6.60 6.60 6.60 0 0 0
08/12/2020
6.60
 0 6.60 6.60 6.60 0 0 0
07/12/2020
6.60
 0 6.60 6.60 6.60 0 0 0
04/12/2020
6.67
 4,900 6.24 6.67 6.24 0 0 0
03/12/2020
6.89
 0 6.89 6.89 6.89 0 0 0
02/12/2020
6.89
 0 6.89 6.89 6.89 0 0 0
01/12/2020
6.89
 0 6.89 6.89 6.89 0 0 0
30/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
27/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
26/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
25/11/2020
6.89
 200 6.89 6.89 6.89 0 0 0
24/11/2020
6.82
 200 6.75 6.82 6.75 0 0 0
23/11/2020
7.25
 0 7.25 7.25 7.25 0 0 0
20/11/2020: Cổ tức tiền mặt tỉ lệ: 3.5%
20/11/2020
7.25
 0 7.25 7.25 7.25 0 0 0
19/11/2020
6.93
 5,200 7.35 7.70 6.93 0 0 0
18/11/2020
7.00
 709 7.00 7.00 7.00 0 0 0
17/11/2020
7.00
 100 7.00 7.00 7.00 0 0 0
16/11/2020
7.00
 1,000 7.00 7.00 7.00 0 0 0
13/11/2020
7.49
 0 7.49 7.49 7.49 0 0 0
12/11/2020
7.49
 0 7.49 7.49 7.49 0 0 0
11/11/2020
7.49
 0 7.49 7.49 7.49 0 0 0
10/11/2020
7.49
 100 7.49 7.49 7.49 0 0 0
09/11/2020
7.35
 0 7.35 7.35 7.35 0 0 0
06/11/2020
7.35
 7,800 7.42 7.42 7.28 0 0 0
05/11/2020
7.21
 1,900 7.49 7.49 7.21 0 0 0
04/11/2020
7.28
 100 7.28 7.28 7.28 0 0 0
03/11/2020
7.56
 200 7.56 7.56 7.56 0 0 0
02/11/2020
7.56
 1,100 7.00 7.56 7.00 0 0 0
30/10/2020
7.56
 0 7.56 7.56 7.56 0 0 0
29/10/2020
7.56
 0 7.56 7.56 7.56 0 0 0
28/10/2020
7.56
 100 7.56 7.56 7.56 0 0 0
27/10/2020
7.42
 1,000 7.42 7.42 7.42 0 0 0
26/10/2020
8.68
 100 8.68 8.68 8.68 0 0 0
23/10/2020
7.56
 0 7.56 7.56 7.56 0 0 0
22/10/2020
7.56
 0 7.56 7.56 7.56 0 0 0
21/10/2020
7.56
 200 7.56 7.56 7.56 0 0 0
20/10/2020
7.28
 1,000 7.35 7.70 7.28 0 0 0
19/10/2020
7.63
 700 7.91 7.91 7.63 0 0 0
16/10/2020
7.70
 1,500 7.35 7.77 7.35 900 0 0.0
15/10/2020
8.26
 900 8.33 8.33 7.35 0 0 0
14/10/2020
7.63
 12,400 7.49 8.75 7.07 2,900 0 0.0
13/10/2020
7.49
 2,400 6.44 7.91 6.44 0 100 -0.0
12/10/2020
7.91
 1,200 8.61 8.61 7.35 0 0 0
09/10/2020
7.98
 1,600 8.75 8.75 7.07 0 0 0
08/10/2020
7.63
 100 7.63 7.63 7.63 0 0 0
07/10/2020
7.56
 800 7.63 7.63 7.14 0 0 0
06/10/2020
7.70
 10,700 7.91 7.91 7.07 4,000 0 0.0
05/10/2020
7.07
 0 7.07 7.07 7.07 0 0 0
02/10/2020
7.00
 2,300 7.28 7.28 7.00 0 0 0
01/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
30/09/2020
7.56
 4,000 6.79 7.56 6.72 400 0 0.0
29/09/2020
7.14
 5,400 6.58 7.14 6.58 0 100 -0.0
28/09/2020
7.70
 6,500 7.70 7.70 7.70 6,500 0 0.1
25/09/2020
7.70
 3,900 7.98 8.05 7.70 0 0 0
24/09/2020
7.70
 2,500 6.44 8.19 6.44 0 100 -0.0
23/09/2020
7.56
 1,100 7.56 7.56 7.56 0 0 0
22/09/2020
7.56
 3,200 7.21 7.56 7.21 0 0 0
21/09/2020
7.21
 100 7.21 7.21 7.21 0 0 0
18/09/2020
6.44
 0 6.44 6.44 6.44 0 0 0
17/09/2020
6.37
 6,500 6.44 6.44 6.37 3,000 0 0.0
16/09/2020
6.65
 0 6.65 6.65 6.65 0 0 0
15/09/2020
6.65
 300 6.65 6.65 6.65 0 0 0
14/09/2020
6.65
 700 6.58 6.65 6.58 0 0 0
11/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
10/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
09/09/2020
6.09
 300 6.09 6.09 6.09 0 0 0
08/09/2020
6.65
 6,900 6.65 6.65 6.65 0 0 0
07/09/2020
7.07
 0 7.07 7.07 7.07 0 0 0
04/09/2020
7.00
 16,200 7.00 9.31 7.00 9,300 100 0.1
03/09/2020
8.19
 100 8.19 8.19 8.19 0 0 0
01/09/2020
7.28
 100 7.28 7.28 7.28 0 0 0
31/08/2020
7.00
 1 7.00 7.00 7.00 0 0 0
28/08/2020
7.35
 500 5.67 7.35 5.67 0 100 -0.0
27/08/2020
6.65
 0 6.65 6.65 6.65 0 0 0
26/08/2020
7.21
 2,200 6.44 7.21 6.44 1,700 0 0.0
25/08/2020
6.44
 0 6.44 6.44 6.44 0 0 0
24/08/2020
6.44
 0 6.44 6.44 6.44 0 0 0
21/08/2020
6.44
 100 6.44 6.44 6.44 0 0 0
20/08/2020
6.30
 2,200 6.44 6.44 6.30 1,000 0 0.0
19/08/2020
6.58
 0 6.58 6.58 6.58 0 0 0
18/08/2020
6.58
 0 6.58 6.58 6.58 0 0 0
17/08/2020
6.58
 0 6.58 6.58 6.58 0 0 0
14/08/2020
6.58
 0 6.58 6.58 6.58 0 0 0
13/08/2020
6.58
 200 6.58 6.58 6.58 0 0 0
12/08/2020
6.30
 1,100 6.30 6.30 6.30 0 0 0
11/08/2020
6.51
 0 6.51 6.51 6.51 0 0 0
10/08/2020
6.51
 400 6.51 6.51 6.51 0 0 0
07/08/2020
6.51
 50 6.51 6.51 6.51 0 0 0
06/08/2020
6.51
 0 6.51 6.51 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |