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)
23/09/2022
8.04
 200 8.12 8.12 8.04 0 0 0
22/09/2022
8.04
 7,700 9.16 9.16 8.04 0 0 0
21/09/2022
8.12
 0 8.12 8.12 8.12 0 0 0
20/09/2022
8.12
 100 8.12 8.12 8.12 0 0 0
19/09/2022
8.04
 1,800 8.04 8.04 8.04 0 0 0
16/09/2022
8.28
 0 8.28 8.28 8.28 0 0 0
15/09/2022
8.28
 0 8.28 8.28 8.28 0 0 0
14/09/2022
8.28
 0 8.28 8.28 8.28 0 0 0
13/09/2022
8.28
 200 8.28 8.28 8.28 0 0 0
12/09/2022
8.04
 5,500 8.04 8.04 8.04 3,700 0 0.0
09/09/2022
8.28
 6,700 8.44 8.44 8.28 5,000 0 0.1
08/09/2022
8.36
 8,000 8.04 8.44 8.04 2,000 100 0.0
07/09/2022
8.36
 19,100 8.04 8.44 8.04 8,600 0 0.1
06/09/2022
8.04
 2,500 8.04 8.04 8.04 1,800 0 0.0
05/09/2022
8.04
 27,600 8.04 8.20 8.04 4,000 0 0.0
31/08/2022
8.12
 0 8.12 8.12 8.12 0 0 0
30/08/2022
8.04
 14,100 8.04 8.36 7.96 9,000 0 0.1
29/08/2022
8.04
 10,000 8.04 8.04 8.04 4,000 0 0.0
26/08/2022
8.04
 5,600 8.04 8.04 8.04 2,900 0 0.0
25/08/2022
8.20
 10,300 8.04 8.20 8.04 4,800 0 0.0
24/08/2022
7.96
 2,000 8.04 8.04 7.96 0 0 0
23/08/2022
8.12
 3,300 8.04 8.12 8.04 1,600 0 0.0
22/08/2022
8.12
 0 8.12 8.12 8.12 0 0 0
19/08/2022
8.12
 2,100 8.12 8.12 8.12 2,000 0 0.0
18/08/2022
8.20
 5,100 8.04 8.20 8.04 0 0 0
17/08/2022
8.04
 17,100 8.04 8.04 7.96 10,500 0 0.1
16/08/2022
8.36
 4,500 8.84 8.84 8.04 2,200 0 0.0
15/08/2022
8.04
 1,500 8.04 8.04 8.04 0 0 0
12/08/2022
8.36
 10,200 8.04 8.36 8.04 0 100 -0.0
11/08/2022
8.04
 200 9.24 9.24 8.04 0 0 0
10/08/2022
8.12
 54,300 7.88 8.12 7.88 20,900 0 0.2
09/08/2022
8.04
 109,800 8.04 8.04 8.04 57,900 0 0.6
08/08/2022
8.12
 2,200 8.12 8.12 8.12 1,800 0 0.0
05/08/2022
8.12
 6,200 7.96 8.20 7.96 2,800 0 0.0
04/08/2022
7.96
 12,300 7.72 7.96 7.72 4,000 0 0.0
03/08/2022
8.04
 46,200 8.04 8.12 7.96 25,000 0 0.3
02/08/2022
7.96
 1,400 7.96 7.96 7.96 500 0 0.0
01/08/2022
8.44
 4,300 7.55 8.44 7.55 0 0 0
29/07/2022
7.88
 0 7.88 7.88 7.88 0 0 0
28/07/2022
7.88
 5,000 7.96 7.96 7.88 1,000 0 0.0
27/07/2022
7.96
 300 7.96 7.96 7.96 0 0 0
26/07/2022
7.80
 5,000 7.88 7.88 7.80 2,000 0 0.0
25/07/2022
7.39
 900 8.04 8.04 7.39 0 0 0
22/07/2022
8.04
 1,100 8.04 8.04 8.04 0 0 0
21/07/2022
7.96
 13,900 7.96 7.96 7.96 9,000 0 0.1
20/07/2022
7.96
 3,500 8.04 8.04 7.96 0 0 0
19/07/2022
8.04
 100 8.04 8.04 8.04 0 0 0
18/07/2022
7.96
 3,600 8.04 8.04 7.96 1,000 0 0.0
15/07/2022
7.96
 1,800 7.96 8.04 7.96 0 0 0
14/07/2022
7.96
 100 7.96 7.96 7.96 0 0 0
13/07/2022
7.88
 7,000 7.88 7.88 7.88 1,900 0 0.0
12/07/2022
7.80
 800 7.80 7.80 7.80 0 0 0
11/07/2022
7.80
 20,100 7.80 7.80 7.80 10,000 0 0.1
08/07/2022
7.80
 30,700 7.88 7.88 7.80 12,700 0 0.1
07/07/2022
7.80
 0 7.80 7.80 7.80 0 0 0
06/07/2022
7.80
 7,800 7.72 7.88 7.72 3,300 0 0.0
05/07/2022
7.72
 0 7.72 7.72 7.72 0 0 0
04/07/2022
7.72
 7,200 7.64 7.72 7.64 0 0 0
01/07/2022
7.72
 1,300 8.04 8.04 7.72 0 0 0
30/06/2022
8.20
 100 8.20 8.20 8.20 0 0 0
29/06/2022
8.20
 100 8.20 8.20 8.20 0 0 0
28/06/2022
7.64
 0 7.64 7.64 7.64 0 0 0
27/06/2022
7.64
 0 7.64 7.64 7.64 0 0 0
24/06/2022
7.55
 12,500 7.72 7.88 7.55 0 0 0
23/06/2022
7.64
 4,700 7.80 7.80 7.64 3,000 0 0.0
22/06/2022
7.55
 1,400 7.55 7.55 7.55 0 0 0
21/06/2022
7.47
 7,700 7.88 7.88 7.47 3,500 0 0.0
20/06/2022
7.47
 13,300 7.64 7.72 7.47 7,500 0 0.1
17/06/2022
7.64
 1,300 7.64 7.64 7.64 400 0 0.0
16/06/2022
7.72
 6,600 7.88 7.88 7.72 2,300 0 0.0
15/06/2022
8.68
 36,300 8.44 8.68 7.64 16,000 0 0.2
14/06/2022
8.12
 9,300 8.12 8.60 8.04 4,000 0 0.0
13/06/2022
8.36
 800 8.36 8.36 8.04 0 0 0
10/06/2022
8.84
 1,400 8.84 8.84 8.84 1,100 0 0.0
09/06/2022
8.52
 27,200 8.44 8.84 8.44 16,000 0 0.2
08/06/2022
8.20
 400 9.00 9.00 8.20 0 0 0
07/06/2022
7.96
 9,300 8.04 8.04 7.96 5,100 0 0.1
06/06/2022
7.64
 24,300 8.12 8.12 7.64 0 0 0
03/06/2022
8.68
 300 8.68 8.68 8.68 0 0 0
02/06/2022
8.84
 9,100 8.28 8.84 8.28 0 0 0
01/06/2022
8.04
 2,300 8.04 8.04 8.04 200 0 0.0
31/05/2022
7.96
 2,800 8.04 8.04 7.96 200 0 0.0
30/05/2022
8.20
 600 7.88 8.52 7.88 200 100 0.0
27/05/2022
8.44
 1,200 8.44 8.44 8.44 0 0 0
26/05/2022
8.68
 1,600 8.44 8.68 8.44 400 0 0.0
25/05/2022
8.52
 7,200 7.31 8.52 7.31 0 100 -0.0
24/05/2022
8.44
 15,300 9.89 9.89 8.44 0 0 0
23/05/2022
9.89
 104 9.89 9.89 9.89 0 0 0
20/05/2022
8.76
 2,800 8.44 9.08 8.04 0 0 0
19/05/2022
8.68
 100 8.68 8.68 8.68 0 0 0
18/05/2022
8.12
 5,700 8.36 9.16 8.12 0 0 0
17/05/2022
8.28
 10,900 8.04 8.28 8.04 6,000 0 0.1
16/05/2022
8.04
 200 8.04 8.04 8.04 0 0 0
13/05/2022
8.04
 10,000 7.96 8.04 7.88 0 0 0
12/05/2022
8.20
 7,300 7.96 8.44 7.88 6,100 0 0.1
11/05/2022
8.68
 10,200 8.04 8.68 7.88 7,000 0 0.1
10/05/2022
8.04
 29,700 7.96 8.04 7.72 16,500 0 0.2
09/05/2022
7.88
 47,300 8.20 8.36 7.64 100 0 0.0
06/05/2022
8.68
 900 8.52 8.68 8.28 0 0 0
05/05/2022
8.84
 4,400 8.52 8.84 8.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |