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

9.80
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
(2026-07-01) 		-1.40 -12.50% 6,900 0 0
9.80
11.20
9.80
2 tháng
(2026-06-01) 		-1.10 -10.09% 8,600 0 0
9.80
11.20
9.80
3 tháng
(2026-05-04) 		-1.20 -10.91% 43,900 0 0
9.80
11.20
9.80
6 tháng
(2026-02-02) 		-1.70 -14.78% 73,900 0 0
9.60
11.70
9.80
12 tháng
(2025-08-05) 		-1.22 -11.09% 168,700 -2,500 -0.0
9.60
11.70
9.80
24 tháng
(2024-08-12) 		0.59 6.39% 781,940 231,800 2.8
9.21
12.97
9.80
36 tháng
(2023-08-16) 		1.49 17.96% 1,055,389 277,200 3.3
7.74
12.97
9.80
60 tháng
(2021-08-26) 		2.26 29.89% 9,677,867 720,500 7.8
5.88
12.97
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2018
4.89
 0 4.89 4.89 4.89 0 0 0
14/12/2018
4.89
 100 4.89 4.89 4.89 0 100 -0.0
13/12/2018
5.68
 100 5.68 5.68 5.68 0 0 0
12/12/2018
5.16
 100 5.16 5.16 5.16 0 100 -0.0
11/12/2018
5.68
 100 5.68 5.68 5.68 0 0 0
10/12/2018
5.22
 0 5.22 5.22 5.22 0 0 0
07/12/2018
5.22
 100 5.22 5.22 5.22 0 0 0
06/12/2018
5.16
 0 5.16 5.16 5.16 0 0 0
05/12/2018
5.16
 0 5.16 5.16 5.16 0 0 0
04/12/2018
5.22
 200 5.02 5.22 5.02 0 100 -0.0
03/12/2018
5.88
 100 5.88 5.88 5.88 0 0 0
30/11/2018
5.22
 0 5.22 5.22 5.22 0 0 0
29/11/2018
5.22
 1,000 5.22 5.22 5.22 1,000 0 0.0
28/11/2018
5.22
 100 5.22 5.22 5.22 0 0 0
27/11/2018: Cổ tức tiền mặt tỉ lệ: 4.9%
27/11/2018
5.09
 1,800 5.55 5.55 5.09 0 0 0
26/11/2018
5.23
 1,700 5.04 5.29 5.04 0 0 0
23/11/2018
4.85
 0 4.85 4.85 4.85 0 0 0
22/11/2018
4.85
 500 4.85 4.85 4.85 0 0 0
21/11/2018
4.73
 2,500 4.79 4.79 4.73 500 0 0.0
20/11/2018
4.73
 8,900 4.73 4.73 4.73 4,300 0 0.0
19/11/2018
4.79
 0 4.79 4.79 4.79 0 0 0
16/11/2018
4.79
 0 4.79 4.79 4.79 0 0 0
15/11/2018
4.79
 0 4.79 4.79 4.79 0 0 0
14/11/2018
4.79
 2,500 4.79 4.79 4.79 300 0 0.0
13/11/2018
4.85
 3,000 4.85 4.85 4.85 3,000 0 0.0
12/11/2018
4.85
 13,000 5.04 5.04 4.85 10,000 0 0.1
09/11/2018
5.41
 100 5.41 5.41 5.41 0 0 0
08/11/2018
4.79
 2,300 4.79 4.79 4.79 2,100 0 0.0
07/11/2018
4.79
 8,300 5.17 5.17 4.79 6,200 0 0.0
06/11/2018
4.85
 5,000 4.92 4.92 4.85 2,000 0 0.0
05/11/2018
4.85
 5,000 4.92 4.92 4.85 3,000 0 0.0
02/11/2018
5.10
 0 5.10 5.10 5.10 0 0 0
01/11/2018
5.10
 0 5.10 5.10 5.10 0 0 0
31/10/2018
5.10
 0 5.10 5.10 5.10 0 0 0
30/10/2018
5.10
 0 5.10 5.10 5.10 0 0 0
29/10/2018
5.10
 100 5.10 5.10 5.10 0 0 0
26/10/2018
4.61
 100 4.61 4.61 4.61 0 100 -0.0
25/10/2018
4.36
 3,800 5.17 5.23 4.36 3,700 100 0.0
24/10/2018
4.79
 0 4.79 4.79 4.79 0 0 0
23/10/2018
4.79
 0 4.79 4.79 4.79 0 0 0
22/10/2018
4.79
 0 4.79 4.79 4.79 0 0 0
19/10/2018
4.79
 0 4.79 4.79 4.79 0 0 0
18/10/2018
4.79
 0 4.79 4.79 4.79 0 0 0
17/10/2018
4.85
 1,100 4.48 4.85 4.48 0 100 -0.0
16/10/2018
4.98
 0 4.98 4.98 4.98 0 0 0
15/10/2018
4.98
 1,000 4.98 4.98 4.98 0 0 0
12/10/2018
5.10
 2,000 5.10 5.10 5.10 2,000 0 0.0
11/10/2018
4.92
 2,000 4.92 4.92 4.92 0 0 0
10/10/2018
5.10
 0 5.10 5.10 5.10 0 0 0
09/10/2018
5.10
 0 5.10 5.10 5.10 0 0 0
08/10/2018
5.10
 0 5.10 5.10 5.10 0 0 0
05/10/2018
5.10
 0 5.10 5.10 5.10 0 0 0
04/10/2018
5.10
 0 5.10 5.10 5.10 0 0 0
03/10/2018
5.10
 0 5.10 5.10 5.10 0 0 0
02/10/2018
5.10
 0 5.10 5.10 5.10 0 0 0
01/10/2018
5.10
 0 5.10 5.10 5.10 0 0 0
28/09/2018
5.10
 0 5.10 5.10 5.10 0 0 0
27/09/2018
4.48
 4,000 5.10 5.10 4.48 3,900 0 0.0
26/09/2018
4.92
 1,000 4.92 4.92 4.92 1,000 0 0.0
25/09/2018
4.92
 6,000 4.92 4.92 4.92 5,000 0 0.0
24/09/2018
4.92
 8,000 4.92 4.92 4.92 3,000 0 0.0
21/09/2018
5.04
 0 5.04 5.04 5.04 0 0 0
20/09/2018
5.04
 100 5.04 5.04 5.04 0 0 0
19/09/2018
5.04
 0 5.04 5.04 5.04 0 0 0
18/09/2018
5.04
 2,800 5.04 5.04 5.04 2,800 0 0.0
17/09/2018
5.04
 0 5.04 5.04 5.04 0 0 0
14/09/2018
5.04
 10,600 5.04 5.04 5.04 10,600 0 0.1
13/09/2018
5.04
 0 5.04 5.04 5.04 0 0 0
12/09/2018
5.04
 5,100 5.04 5.04 5.04 5,100 0 0.0
11/09/2018
4.98
 500 4.36 4.98 4.36 0 100 -0.0
10/09/2018
5.04
 5,000 5.04 5.04 5.04 5,000 0 0
07/09/2018
4.98
 100 4.98 4.98 4.98 0 0 0
06/09/2018
4.54
 100 4.54 4.54 4.54 0 0 0
05/09/2018
5.10
 10,900 5.04 5.10 5.04 10,900 0 0.1
04/09/2018
4.36
 16,800 5.04 5.04 4.36 16,200 0 0.1
31/08/2018
5.04
 11,800 5.04 5.04 5.04 9,900 0 0.1
30/08/2018
4.92
 8,500 5.04 5.04 4.92 7,700 0 0.1
29/08/2018
5.10
 12,300 5.10 5.10 4.85 9,900 0 0.1
28/08/2018
5.10
 5,800 5.10 5.10 4.85 2,400 0 0.0
27/08/2018
4.79
 3,200 5.10 5.10 4.79 3,100 0 0.0
24/08/2018
5.10
 13,000 5.10 5.10 5.10 12,900 0 0.1
23/08/2018
4.67
 2,100 5.10 5.10 4.67 2,000 0 0.0
22/08/2018
5.17
 11,100 5.10 5.17 4.42 10,900 0 0.1
21/08/2018
5.10
 5,800 5.10 5.17 5.10 5,700 0 0.0
20/08/2018
5.10
 2,900 4.73 5.10 4.73 2,600 0 0.0
17/08/2018
5.23
 1,100 4.73 5.23 4.73 900 0 0.0
16/08/2018
4.61
 9,700 4.73 5.23 4.61 9,600 0 0.1
15/08/2018
4.61
 9,100 4.85 5.73 4.61 1,000 100 0.0
14/08/2018
5.41
 100 5.41 5.41 5.41 0 0 0
13/08/2018
4.85
 2,700 5.41 5.41 4.85 2,000 0 0.0
10/08/2018
4.79
 4,000 4.92 4.92 4.79 0 0 0
09/08/2018
5.35
 0 5.35 5.35 5.35 0 0 0
08/08/2018
5.35
 0 5.35 5.35 5.35 0 0 0
07/08/2018
5.35
 0 5.35 5.35 5.35 0 0 0
06/08/2018
5.35
 0 5.35 5.35 5.35 0 0 0
03/08/2018
5.60
 400 4.67 5.60 4.67 0 100 -0.0
02/08/2018
5.35
 0 5.35 5.35 5.35 0 0 0
01/08/2018
5.35
 0 5.35 5.35 5.35 0 0 0
31/07/2018
4.92
 300 4.92 5.60 5.60 0 100 -0.0
30/07/2018
5.60
 100 5.60 5.60 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |