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

10
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
(2026-08-18) 		-1 -9.09% 6,500 0 0
10
11.70
10
2 tháng
(2026-07-20) 		0.20 2.04% 10,500 0 0
9.80
11.70
10
3 tháng
(2026-06-19) 		-0.90 -8.26% 18,300 0 0
9.80
11.70
10
6 tháng
(2026-03-23) 		-1.30 -11.50% 68,500 0 0
9.60
11.70
10
12 tháng
(2025-09-22) 		-1.02 -9.27% 149,900 -2,500 -0.0
9.60
11.70
10
24 tháng
(2024-09-27) 		-0.74 -6.93% 661,339 170,500 2.1
9.26
12.97
10
36 tháng
(2023-10-03) 		2.02 25.28% 1,030,042 270,000 3.3
7.74
12.97
10
60 tháng
(2021-10-13) 		-0.45 -4.27% 6,695,296 679,800 7.3
5.88
12.97
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
7.54
 1,400 7.54 7.83 7.54 0 100 -0.0
12/04/2021
7.54
 500 7.62 7.62 7.54 0 0 0
09/04/2021
7.54
 200 7.54 7.54 7.54 0 200 -0.0
08/04/2021
7.76
 700 7.91 7.98 7.76 0 100 -0.0
07/04/2021
7.76
 0 7.76 7.76 7.76 0 0 0
06/04/2021
7.83
 2,500 7.62 7.91 7.54 0 100 -0.0
05/04/2021
7.62
 2,300 7.25 7.62 7.25 300 2,000 -0.0
02/04/2021
7.98
 200 7.98 7.98 7.98 0 0 0
01/04/2021
8.13
 700 8.13 8.13 8.13 0 0 0
31/03/2021
8.13
 0 8.13 8.13 8.13 0 0 0
30/03/2021
8.13
 0 8.13 8.13 8.13 0 0 0
29/03/2021
8.13
 0 8.13 8.13 8.13 0 0 0
26/03/2021
8.13
 0 8.13 8.13 8.13 0 0 0
25/03/2021
8.13
 100 8.13 8.13 8.13 0 100 -0.0
24/03/2021
8.13
 937 9.50 9.50 8.13 100 0 0.0
23/03/2021
8.34
 0 8.34 8.34 8.34 0 0 0
22/03/2021
8.34
 0 8.34 8.34 8.34 0 0 0
19/03/2021
8.34
 0 8.34 8.34 8.34 0 0 0
18/03/2021
8.34
 1,000 8.27 8.34 8.27 0 0 0
17/03/2021
8.42
 400 8.63 8.63 8.42 0 0 0
16/03/2021
8.92
 0 8.92 8.92 8.92 0 0 0
15/03/2021
8.92
 100 8.92 8.92 8.92 100 0 0.0
12/03/2021
7.76
 300 7.83 7.83 7.76 0 0 0
11/03/2021
7.69
 9,808 7.98 7.98 7.69 0 0 0
10/03/2021
7.98
 1,400 7.98 7.98 7.98 0 0 0
09/03/2021
8.13
 7,008 7.98 8.20 7.98 0 0 0
08/03/2021
8.20
 14,400 7.91 8.34 7.83 0 0 0
05/03/2021
7.91
 600 7.40 7.91 7.40 0 0 0
04/03/2021
7.40
 2,200 7.62 7.62 7.40 0 0 0
03/03/2021
7.91
 1,500 7.40 8.05 7.40 0 0 0
02/03/2021
7.54
 1,100 7.91 7.91 7.54 0 0 0
01/03/2021
7.33
 2,900 7.83 8.20 7.25 0 0 0
26/02/2021
7.69
 200 7.76 7.76 7.69 0 0 0
25/02/2021
7.40
 1,100 7.62 7.83 7.40 0 0 0
24/02/2021
7.83
 100 7.83 7.83 7.83 0 0 0
23/02/2021
7.54
 1,800 7.25 7.54 7.25 0 0 0
22/02/2021
8.34
 1,100 8.56 8.56 8.34 0 0 0
19/02/2021
8.92
 4,200 8.92 8.92 7.83 0 0 0
18/02/2021
7.69
 600 8.63 8.63 7.69 0 0 0
17/02/2021
7.83
 500 7.62 8.71 7.62 0 0 0
09/02/2021
7.62
 2,200 7.62 7.62 7.47 0 0 0
08/02/2021
8.13
 300 8.20 8.20 8.13 0 0 0
05/02/2021
8.20
 3,700 7.98 8.20 7.11 0 0 0
04/02/2021
8.27
 1,000 8.27 8.27 8.27 0 0 0
03/02/2021
9.65
 100 9.65 9.65 9.65 0 0 0
02/02/2021
8.56
 100 8.56 8.56 8.56 0 0 0
01/02/2021
7.62
 2,300 7.69 8.92 7.62 0 0 0
29/01/2021
7.91
 3,700 9.79 9.79 7.91 0 0 0
28/01/2021
9.29
 2,100 9.29 9.29 9.29 0 0 0
27/01/2021
8.20
 6,400 8.20 9.36 8.20 0 0 0
26/01/2021
9.58
 200 9.58 9.58 9.58 0 0 0
25/01/2021
8.34
 1,000 8.34 8.34 8.34 0 0 0
22/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
21/01/2021
8.42
 400 8.42 8.42 8.42 0 0 0
20/01/2021
9.87
 0 9.87 9.87 9.87 0 0 0
19/01/2021
9.87
 0 9.87 9.87 9.87 0 0 0
18/01/2021
9.87
 100 9.87 9.87 9.87 0 0 0
15/01/2021
8.63
 100 8.63 8.63 8.63 0 0 0
14/01/2021
7.62
 400 7.62 7.62 7.62 0 0 0
13/01/2021
7.69
 0 7.69 7.69 7.69 0 0 0
12/01/2021
7.69
 2,500 7.69 7.91 7.69 0 0 0
11/01/2021
7.69
 0 7.69 7.69 7.69 0 0 0
08/01/2021
7.69
 100 7.69 7.69 7.69 0 0 0
07/01/2021
7.69
 300 7.62 7.69 7.62 0 0 0
06/01/2021
7.62
 0 7.62 7.62 7.62 0 0 0
05/01/2021
7.54
 300 7.62 7.62 7.54 0 0 0
04/01/2021
7.25
 100 7.25 7.25 7.25 0 0 0
31/12/2020
6.96
 1,300 6.96 6.96 6.96 0 0 0
30/12/2020
6.89
 600 6.89 6.89 6.89 0 0 0
29/12/2020
6.60
 2,600 6.60 6.60 6.60 0 0 0
28/12/2020
6.60
 1,700 6.67 6.67 6.60 0 0 0
25/12/2020
7.40
 2,800 7.40 7.47 7.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |