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

11.80
-0.10
(-0.84%)
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
(2024-10-23) 		0.10 0.85% 26,100 10,000 0.1
11.50
12.40
11.80
2 tháng
(2024-09-23) 		0.70 6.25% 170,840 91,000 1.1
11.20
12.60
11.80
3 tháng
(2024-08-26) 		1.49 14.36% 242,087 120,200 1.4
10.41
12.60
11.80
6 tháng
(2024-05-27) 		1.59 15.38% 359,003 147,100 1.7
9.67
12.60
11.80
12 tháng
(2023-11-28) 		3.06 34.62% 470,478 161,600 1.9
8.75
12.60
11.80
24 tháng
(2022-12-05) 		3.99 50.36% 759,052 196,500 2.2
6.90
12.60
11.80
36 tháng
(2021-12-08) 		0.41 3.54% 3,352,667 576,200 5.9
6.35
12.60
11.80
60 tháng
(2019-12-19) 		7.90 197.18% 9,654,549 607,000 6.3
4
12.69
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020: Cổ tức tiền mặt tỉ lệ: 3.5%
20/11/2020
7.83
 0 7.83 7.83 7.83 0 0 0
19/11/2020
7.48
 5,200 7.93 8.31 7.48 0 0 0
18/11/2020
7.56
 709 7.56 7.56 7.56 0 0 0
17/11/2020
7.56
 100 7.56 7.56 7.56 0 0 0
16/11/2020
7.56
 1,000 7.56 7.56 7.56 0 0 0
13/11/2020
8.08
 0 8.08 8.08 8.08 0 0 0
12/11/2020
8.08
 0 8.08 8.08 8.08 0 0 0
11/11/2020
8.08
 0 8.08 8.08 8.08 0 0 0
10/11/2020
8.08
 100 8.08 8.08 8.08 0 0 0
09/11/2020
7.93
 0 7.93 7.93 7.93 0 0 0
06/11/2020
7.93
 7,800 8.01 8.01 7.86 0 0 0
05/11/2020
7.78
 1,900 8.08 8.08 7.78 0 0 0
04/11/2020
7.86
 100 7.86 7.86 7.86 0 0 0
03/11/2020
8.16
 200 8.16 8.16 8.16 0 0 0
02/11/2020
8.16
 1,100 7.56 8.16 7.56 0 0 0
30/10/2020
8.16
 0 8.16 8.16 8.16 0 0 0
29/10/2020
8.16
 0 8.16 8.16 8.16 0 0 0
28/10/2020
8.16
 100 8.16 8.16 8.16 0 0 0
27/10/2020
8.01
 1,000 8.01 8.01 8.01 0 0 0
26/10/2020
9.37
 100 9.37 9.37 9.37 0 0 0
23/10/2020
8.16
 0 8.16 8.16 8.16 0 0 0
22/10/2020
8.16
 0 8.16 8.16 8.16 0 0 0
21/10/2020
8.16
 200 8.16 8.16 8.16 0 0 0
20/10/2020
7.86
 1,000 7.93 8.31 7.86 0 0 0
19/10/2020
8.24
 700 8.54 8.54 8.24 0 0 0
16/10/2020
8.31
 1,500 7.93 8.39 7.93 900 0 0.0
15/10/2020
8.92
 900 8.99 8.99 7.93 0 0 0
14/10/2020
8.24
 12,400 8.08 9.44 7.63 2,900 0 0.0
13/10/2020
8.08
 2,400 6.95 8.54 6.95 0 100 -0.0
12/10/2020
8.54
 1,200 9.29 9.29 7.93 0 0 0
09/10/2020
8.61
 1,600 9.44 9.44 7.63 0 0 0
08/10/2020
8.24
 100 8.24 8.24 8.24 0 0 0
07/10/2020
8.16
 800 8.24 8.24 7.71 0 0 0
06/10/2020
8.31
 10,700 8.54 8.54 7.63 4,000 0 0.0
05/10/2020
7.63
 0 7.63 7.63 7.63 0 0 0
02/10/2020
7.56
 2,300 7.86 7.86 7.56 0 0 0
01/10/2020
7.33
 0 7.33 7.33 7.33 0 0 0
30/09/2020
8.16
 4,000 7.33 8.16 7.25 400 0 0.0
29/09/2020
7.71
 5,400 7.10 7.71 7.10 0 100 -0.0
28/09/2020
8.31
 6,500 8.31 8.31 8.31 6,500 0 0.1
25/09/2020
8.31
 3,900 8.61 8.69 8.31 0 0 0
24/09/2020
8.31
 2,500 6.95 8.84 6.95 0 100 -0.0
23/09/2020
8.16
 1,100 8.16 8.16 8.16 0 0 0
22/09/2020
8.16
 3,200 7.78 8.16 7.78 0 0 0
21/09/2020
7.78
 100 7.78 7.78 7.78 0 0 0
18/09/2020
6.95
 0 6.95 6.95 6.95 0 0 0
17/09/2020
6.88
 6,500 6.95 6.95 6.88 3,000 0 0.0
16/09/2020
7.18
 0 7.18 7.18 7.18 0 0 0
15/09/2020
7.18
 300 7.18 7.18 7.18 0 0 0
14/09/2020
7.18
 700 7.10 7.18 7.10 0 0 0
11/09/2020
6.57
 0 6.57 6.57 6.57 0 0 0
10/09/2020
6.57
 0 6.57 6.57 6.57 0 0 0
09/09/2020
6.57
 300 6.57 6.57 6.57 0 0 0
08/09/2020
7.18
 6,900 7.18 7.18 7.18 0 0 0
07/09/2020
7.63
 0 7.63 7.63 7.63 0 0 0
04/09/2020
7.56
 16,200 7.56 10.05 7.56 9,300 100 0.1
03/09/2020
8.84
 100 8.84 8.84 8.84 0 0 0
01/09/2020
7.86
 100 7.86 7.86 7.86 0 0 0
31/08/2020
7.56
 1 7.56 7.56 7.56 0 0 0
28/08/2020
7.93
 500 6.12 7.93 6.12 0 100 -0.0
27/08/2020
7.18
 0 7.18 7.18 7.18 0 0 0
26/08/2020
7.78
 2,200 6.95 7.78 6.95 1,700 0 0.0
25/08/2020
6.95
 0 6.95 6.95 6.95 0 0 0
24/08/2020
6.95
 0 6.95 6.95 6.95 0 0 0
21/08/2020
6.95
 100 6.95 6.95 6.95 0 0 0
20/08/2020
6.80
 2,200 6.95 6.95 6.80 1,000 0 0.0
19/08/2020
7.10
 0 7.10 7.10 7.10 0 0 0
18/08/2020
7.10
 0 7.10 7.10 7.10 0 0 0
17/08/2020
7.10
 0 7.10 7.10 7.10 0 0 0
14/08/2020
7.10
 0 7.10 7.10 7.10 0 0 0
13/08/2020
7.10
 200 7.10 7.10 7.10 0 0 0
12/08/2020
6.80
 1,100 6.80 6.80 6.80 0 0 0
11/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
10/08/2020
7.03
 400 7.03 7.03 7.03 0 0 0
07/08/2020
7.03
 50 7.03 7.03 7.03 0 0 0
06/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
05/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
04/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
03/08/2020
7.03
 100 7.03 7.03 7.03 0 0 0
31/07/2020
7.03
 0 7.03 7.03 7.03 0 0 0
30/07/2020
7.03
 0 7.03 7.03 7.03 0 0 0
29/07/2020
7.03
 0 7.03 7.03 7.03 0 0 0
28/07/2020
7.03
 300 7.03 7.03 7.03 0 0 0
27/07/2020
7.10
 2,700 7.48 7.48 5.89 800 0 0.0
24/07/2020
6.57
 2,000 7.33 7.33 6.42 0 0 0
23/07/2020
6.50
 1,200 6.50 6.50 6.50 0 0 0
22/07/2020
7.48
 200 7.48 7.48 7.48 0 0 0
21/07/2020
7.48
 500 7.48 7.48 7.48 0 0 0
20/07/2020
6.95
 800 6.35 7.10 6.35 0 0 0
17/07/2020
6.20
 10,300 6.50 6.50 6.20 0 0 0
16/07/2020
7.25
 0 7.25 7.25 7.25 0 0 0
15/07/2020
7.25
 0 7.25 7.25 7.25 0 0 0
14/07/2020
7.25
 100 7.25 7.25 7.25 0 0 0
13/07/2020
7.18
 200 7.33 7.33 7.18 0 0 0
10/07/2020
7.18
 1,200 7.10 7.18 7.10 0 0 0
09/07/2020
6.80
 1,200 6.80 6.80 6.80 1,200 0 0.0
08/07/2020
6.72
 100 6.72 6.72 6.72 0 0 0
07/07/2020
6.57
 100 6.57 6.57 6.57 0 0 0
06/07/2020
6.50
 200 6.50 6.50 6.50 0 0 0
03/07/2020
6.50
 1,100 6.42 6.50 6.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |