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)
02/07/2020
6.42
 100 6.42 6.42 6.42 0 0 0
01/07/2020
6.35
 100 6.35 6.35 6.35 0 0 0
30/06/2020
6.20
 0 6.20 6.20 6.20 0 0 0
29/06/2020
6.20
 0 6.20 6.20 6.20 0 0 0
26/06/2020
6.20
 500 6.20 6.20 6.20 0 0 0
25/06/2020
6.27
 0 6.27 6.27 6.27 0 0 0
24/06/2020
6.20
 600 6.42 6.42 6.20 0 0 0
23/06/2020
6.20
 0 6.20 6.20 6.20 0 0 0
22/06/2020
6.20
 0 6.20 6.20 6.20 0 0 0
19/06/2020
6.20
 700 6.20 6.20 6.20 0 0 0
18/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
17/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
16/06/2020
6.04
 1,800 6.27 6.27 6.04 0 0 0
15/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
12/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
11/06/2020
5.82
 4,500 7.63 7.63 5.82 0 0 0
10/06/2020
6.35
 200 7.03 7.03 6.35 0 0 0
09/06/2020
6.12
 0 6.12 6.12 6.12 0 0 0
08/06/2020
6.27
 400 5.67 6.27 5.67 0 0 0
05/06/2020
6.27
 100 6.27 6.27 6.27 0 0 0
04/06/2020
6.20
 200 6.20 6.20 6.20 0 0 0
03/06/2020
6.04
 3,300 6.95 6.95 6.04 0 0 0
02/06/2020
6.04
 1,600 6.95 6.95 6.04 0 0 0
01/06/2020
6.04
 1,800 6.35 6.35 6.04 0 0 0
29/05/2020
6.04
 308 6.04 6.04 6.04 0 0 0
28/05/2020
6.35
 100 6.35 6.35 6.35 0 0 0
27/05/2020
6.04
 500 6.35 6.35 6.04 0 0 0
26/05/2020
6.04
 7,200 5.74 6.04 5.74 0 0 0
25/05/2020
6.04
 9,700 6.04 6.04 6.04 0 0 0
22/05/2020
7.03
 300 7.40 7.40 5.97 0 0 0
21/05/2020
7.48
 3,800 6.42 7.48 6.42 3,300 0 0.0
20/05/2020
6.72
 0 6.72 6.72 6.72 0 0 0
19/05/2020
6.72
 0 6.72 6.72 6.72 0 0 0
18/05/2020
6.72
 100 6.72 6.72 6.72 0 0 0
15/05/2020
6.04
 200 6.04 6.04 6.04 0 0 0
14/05/2020
6.42
 6,400 6.65 6.65 5.67 0 0 0
13/05/2020
5.97
 1,000 5.97 5.97 5.97 0 0 0
12/05/2020
5.89
 2,100 6.35 6.35 5.89 0 0 0
11/05/2020
5.89
 6,000 5.74 5.89 5.74 0 0 0
08/05/2020
6.42
 100 6.42 6.42 6.42 0 0 0
07/05/2020
6.42
 100 6.42 6.42 6.42 0 0 0
06/05/2020
6.12
 3,400 6.27 6.27 5.89 0 0 0
05/05/2020
6.20
 1,300 6.35 6.35 5.44 0 0 0
04/05/2020
5.44
 200 5.97 5.97 5.44 0 0 0
29/04/2020
5.29
 8,500 5.29 5.36 5.29 0 0 0
28/04/2020
5.14
 2,200 5.29 6.12 5.14 1,100 100 0.0
27/04/2020
5.82
 1,100 4.99 6.50 4.99 0 100 -0.0
24/04/2020
5.82
 100 5.82 5.82 5.82 0 0 0
23/04/2020
5.21
 2,500 4.99 5.21 4.99 2,000 0 0.0
22/04/2020
5.29
 350 4.84 5.29 4.84 0 100 -0.0
21/04/2020
5.36
 100 5.36 5.36 5.36 0 0 0
20/04/2020
5.21
 1,000 5.06 5.21 5.06 0 0 0
17/04/2020
4.99
 2,100 4.61 4.99 4.61 0 100 -0.0
16/04/2020
4.91
 600 4.91 4.91 4.91 600 0 0.0
15/04/2020
4.91
 1,000 4.91 4.91 4.91 0 0 0
14/04/2020
4.91
 750 4.61 4.91 4.61 0 100 -0.0
13/04/2020
4.91
 600 4.61 4.91 4.61 0 100 -0.0
10/04/2020
5.14
 100 5.14 5.14 5.14 0 0 0
09/04/2020
4.53
 7,000 4.53 4.53 4.53 7,000 0 0.0
08/04/2020
4.61
 0 4.61 4.61 4.61 0 0 0
07/04/2020
4.61
 0 4.61 4.61 4.61 0 0 0
06/04/2020
4.61
 5,100 3.78 4.61 3.78 0 100 -0.0
03/04/2020
4.38
 100 4.38 4.38 4.38 0 100 -0.0
01/04/2020
5.06
 100 5.06 5.06 5.06 0 0 0
31/03/2020
4.53
 3,000 5.06 5.14 4.53 2,400 0 0.0
30/03/2020
4.53
 2,300 4.46 5.59 4.46 0 100 -0.0
27/03/2020
5.14
 400 5.29 5.29 5.14 0 0 0
26/03/2020
6.04
 0 6.04 6.04 6.04 0 0 0
25/03/2020
6.04
 150 6.04 6.04 6.04 0 0 0
24/03/2020
6.04
 710 6.04 6.04 6.04 0 0 0
23/03/2020
6.12
 300 4.68 6.12 4.68 0 100 -0.0
20/03/2020
5.36
 100 5.36 5.36 5.36 0 0 0
19/03/2020
4.68
 3,500 4.68 4.68 4.68 0 0 0
18/03/2020
4.08
 100 4.08 4.08 4.08 0 0 0
17/03/2020
4.68
 0 4.68 4.68 4.68 0 0 0
16/03/2020
4.68
 0 4.68 4.68 4.68 0 0 0
13/03/2020
4.68
 0 4.68 4.68 4.68 0 0 0
12/03/2020
4.68
 0 4.68 4.68 4.68 0 0 0
11/03/2020
4.68
 0 4.68 4.68 4.68 0 0 0
10/03/2020
4.68
 0 4.68 4.68 4.68 0 0 0
09/03/2020
5.06
 2,400 4.68 5.06 4.61 0 0 0
06/03/2020
4.46
 0 4.46 4.46 4.46 0 0 0
05/03/2020
4.46
 0 4.46 4.46 4.46 0 0 0
04/03/2020
4.46
 0 4.46 4.46 4.46 0 0 0
03/03/2020
4.46
 0 4.46 4.46 4.46 0 0 0
02/03/2020
4.46
 0 4.46 4.46 4.46 0 0 0
28/02/2020
4.46
 300 4.46 4.46 4.46 0 0 0
27/02/2020
4.38
 1,600 5.82 5.82 4.38 0 0 0
26/02/2020
5.06
 0 5.06 5.06 5.06 0 0 0
25/02/2020
5.06
 0 5.06 5.06 5.06 0 0 0
24/02/2020
5.06
 100 5.06 5.06 5.06 0 0 0
21/02/2020
5.52
 100 5.52 5.52 5.52 0 0 0
20/02/2020
4.84
 100 4.84 4.84 4.84 0 0 0
19/02/2020
5.52
 100 5.52 5.52 5.52 0 0 0
18/02/2020
4.84
 100 4.84 4.84 4.84 0 0 0
17/02/2020
5.59
 100 5.59 5.59 5.59 0 0 0
14/02/2020
4.00
 0 4.00 4.00 4.00 0 0 0
13/02/2020
4.00
 0 4.00 4.00 4.00 0 0 0
12/02/2020
4.00
 0 4.00 4.00 4.00 0 0 0
11/02/2020
4.00
 0 4.00 4.00 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |