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
(2025-11-04) 		-0.30 -2.54% 17,100 100 0.0
11
12.30
11.50
2 tháng
(2025-10-06) 		-0.50 -4.17% 20,100 -2,400 -0.0
11
12.30
11.50
3 tháng
(2025-09-05) 		-0.40 -3.36% 34,500 -2,400 -0.0
11
12.30
11.50
6 tháng
(2025-06-09) 		-1 -8% 98,700 -2,400 -0.0
11
12.60
11.50
12 tháng
(2024-12-09) 		-0.70 -5.74% 389,044 98,100 1.2
11
14
11.50
24 tháng
(2023-12-15) 		2.48 27.44% 868,071 265,800 3.2
9.02
14
11.50
36 tháng
(2022-12-20) 		4.03 53.85% 1,164,994 302,300 3.5
7.39
14
11.50
60 tháng
(2020-12-30) 		4.06 54.56% 9,807,256 671,300 7.3
6.35
14
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
9.21
 3,601 9.21 9.21 9.21 0 0 0
30/11/2023
8.75
 300 8.38 8.75 8.38 0 100 -0.0
29/11/2023
9.21
 300 9.39 9.39 9.21 0 0 0
28/11/2023
8.84
 1,000 8.01 9.21 8.01 0 100 -0.0
27/11/2023
9.02
 2,200 9.58 9.58 9.02 1,000 0 0.0
24/11/2023
8.84
 2,000 8.84 8.84 8.84 0 0 0
23/11/2023
9.21
 9 9.21 9.21 9.21 0 0 0
22/11/2023
9.21
 0 9.21 9.21 9.21 0 0 0
21/11/2023
9.21
 100 9.21 9.21 9.21 0 0 0
20/11/2023
9.21
 210 9.39 9.39 9.21 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 4.5%
17/11/2023
8.93
 2,643 9.02 9.67 8.93 0 0 0
16/11/2023
8.79
 0 8.79 8.79 8.79 0 0 0
15/11/2023
8.79
 0 8.79 8.79 8.79 0 0 0
14/11/2023
8.79
 0 8.79 8.79 8.79 0 0 0
13/11/2023
8.79
 0 8.79 8.79 8.79 0 0 0
10/11/2023
8.88
 2,200 8.79 8.88 8.79 0 0 0
09/11/2023
8.88
 200 8.79 8.88 8.79 0 0 0
08/11/2023
8.71
 600 8.71 8.71 8.71 0 0 0
07/11/2023
8.62
 0 8.62 8.62 8.62 0 0 0
06/11/2023
8.62
 1,600 8.62 8.62 8.62 0 0 0
03/11/2023
8.53
 100 8.53 8.53 8.53 0 0 0
02/11/2023
8.88
 100 8.88 8.88 8.88 0 0 0
01/11/2023
8.35
 100 8.35 8.35 8.35 0 0 0
31/10/2023
8.62
 0 8.62 8.62 8.62 0 0 0
30/10/2023
8.62
 0 8.62 8.62 8.62 0 0 0
27/10/2023
8.62
 2,600 8.62 8.62 8.53 0 0 0
26/10/2023
8.53
 0 8.53 8.53 8.53 0 0 0
25/10/2023
8.53
 100 8.53 8.53 8.53 0 0 0
24/10/2023
8.62
 1,000 8.71 8.71 8.62 0 0 0
23/10/2023
8.71
 5,402 8.71 8.71 8.71 0 0 0
20/10/2023
8.53
 0 8.53 8.53 8.53 0 0 0
19/10/2023
8.62
 2,200 8.53 8.62 8.53 0 0 0
18/10/2023
8.62
 500 8.62 8.62 8.62 0 0 0
17/10/2023
8.79
 100 8.79 8.79 8.79 0 0 0
16/10/2023
8.79
 100 8.79 8.79 8.79 0 0 0
13/10/2023
8.62
 0 8.62 8.62 8.62 0 0 0
12/10/2023
8.62
 2 8.62 8.62 8.62 0 0 0
11/10/2023
8.62
 0 8.62 8.62 8.62 0 0 0
10/10/2023
8.62
 0 8.62 8.62 8.62 0 0 0
09/10/2023
8.62
 0 8.62 8.62 8.62 0 0 0
06/10/2023
8.62
 0 8.62 8.62 8.62 0 0 0
05/10/2023
8.62
 0 8.62 8.62 8.62 0 0 0
04/10/2023
8.62
 0 8.62 8.62 8.62 0 0 0
03/10/2023
8.62
 200 8.62 8.62 8.62 0 0 0
02/10/2023
8.44
 0 8.44 8.44 8.44 0 0 0
29/09/2023
8.44
 0 8.44 8.44 8.44 0 0 0
28/09/2023
8.44
 0 8.44 8.44 8.44 0 0 0
27/09/2023
8.44
 100 8.44 8.44 8.44 0 100 -0.0
26/09/2023
9.06
 2,900 8.44 9.06 8.44 2,000 100 0.0
25/09/2023
8.97
 1,200 9.06 9.06 8.97 0 0 0
22/09/2023
8.62
 600 8.62 8.62 8.62 0 0 0
21/09/2023
8.71
 0 8.71 8.71 8.71 0 0 0
20/09/2023
8.71
 1,000 8.71 8.71 8.71 0 0 0
19/09/2023
8.62
 600 8.62 8.62 8.62 0 0 0
18/09/2023
8.53
 1,400 8.53 8.53 8.53 0 0 0
15/09/2023
8.71
 500 8.79 8.79 8.71 0 0 0
14/09/2023
8.62
 2,500 8.62 8.62 8.62 0 0 0
13/09/2023
8.71
 0 8.71 8.71 8.71 0 0 0
12/09/2023
8.71
 0 8.71 8.71 8.71 0 0 0
11/09/2023
8.71
 2,100 8.71 8.71 8.71 0 0 0
08/09/2023
8.79
 1,000 8.79 8.79 8.79 0 0 0
07/09/2023
8.79
 0 8.79 8.79 8.79 0 0 0
06/09/2023
8.79
 0 8.79 8.79 8.79 0 0 0
05/09/2023
8.79
 0 8.79 8.79 8.79 0 0 0
31/08/2023
8.79
 600 8.79 8.79 8.79 0 0 0
30/08/2023
8.79
 200 8.79 8.79 8.79 0 0 0
29/08/2023
8.35
 0 8.35 8.35 8.35 0 0 0
28/08/2023
8.35
 100 8.35 8.35 8.35 0 100 -0.0
25/08/2023
8.79
 0 8.79 8.79 8.79 0 0 0
24/08/2023
8.88
 1 8.79 8.79 8.79 0 0 0
23/08/2023
8.79
 0 8.79 8.79 8.79 0 0 0
22/08/2023
8.79
 0 8.79 8.79 8.79 0 0 0
21/08/2023
8.88
 5,300 8.00 8.88 8.00 2,200 100 0.0
18/08/2023
8.88
 0 8.88 8.88 8.88 0 0 0
17/08/2023
8.88
 0 8.88 8.88 8.88 0 0 0
16/08/2023
8.97
 5,000 8.79 8.97 8.79 0 0 0
15/08/2023
8.79
 700 8.79 8.79 8.79 0 0 0
14/08/2023
8.79
 2,000 8.71 8.79 8.62 0 0 0
11/08/2023
8.53
 0 8.53 8.53 8.53 0 0 0
10/08/2023
8.53
 200 8.53 8.53 8.53 0 0 0
09/08/2023
8.53
 4,100 8.27 8.53 8.27 0 0 0
08/08/2023
8.53
 0 8.53 8.53 8.53 0 0 0
07/08/2023
8.79
 800 8.53 8.79 8.53 0 0 0
04/08/2023
8.53
 700 8.53 8.53 8.53 0 0 0
03/08/2023
8.79
 0 8.79 8.79 8.79 0 0 0
02/08/2023
8.79
 600 8.79 8.79 8.79 0 0 0
01/08/2023
8.62
 400 8.79 8.79 8.62 0 0 0
31/07/2023
8.79
 0 8.79 8.79 8.79 0 0 0
28/07/2023
8.79
 100 8.79 8.79 8.79 0 100 -0.0
27/07/2023
8.79
 3,500 8.79 8.79 8.79 0 0 0
26/07/2023
8.35
 0 8.35 8.35 8.35 0 0 0
25/07/2023
8.35
 100 8.35 8.35 8.35 0 100 -0.0
24/07/2023
9.06
 100 9.06 9.06 9.06 0 0 0
21/07/2023
8.79
 0 8.79 8.79 8.79 0 0 0
20/07/2023
8.79
 0 8.79 8.79 8.79 0 0 0
19/07/2023
8.62
 2,100 8.79 8.79 8.62 0 0 0
18/07/2023
8.62
 3,600 8.35 9.15 8.35 0 100 -0.0
17/07/2023
9.15
 0 9.15 9.15 9.15 0 0 0
14/07/2023
9.15
 1,600 9.06 9.15 9.06 0 0 0
13/07/2023
9.15
 0 9.15 9.15 9.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |