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
(2024-10-22) 		0.30 2.54% 23,500 8,100 0.1
11.50
12.40
11.90
2 tháng
(2024-09-23) 		0.90 8.04% 168,240 89,100 1.0
11.20
12.60
11.90
3 tháng
(2024-08-23) 		1.69 16.29% 239,487 118,300 1.4
10.41
12.60
11.90
6 tháng
(2024-05-27) 		1.79 17.32% 356,403 145,200 1.7
9.67
12.60
11.90
12 tháng
(2023-11-27) 		3.08 34.08% 470,078 160,700 1.8
8.75
12.60
11.90
24 tháng
(2022-12-02) 		4.27 54.53% 757,052 194,700 2.2
6.90
12.60
11.90
36 tháng
(2021-12-07) 		-0.20 -1.60% 3,388,767 574,300 5.9
6.35
12.60
11.90
60 tháng
(2019-12-18) 		8.10 202.17% 9,651,949 605,100 6.3
4
12.69
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2019
5.42
 0 5.42 5.42 5.42 0 0 0
19/04/2019
5.42
 0 5.42 5.42 5.42 0 0 0
18/04/2019
5.42
 0 5.42 5.42 5.42 0 0 0
17/04/2019
5.42
 100 5.42 5.42 5.42 0 100 -0.0
16/04/2019
5.99
 0 5.99 5.99 5.99 0 0 0
12/04/2019
5.99
 0 5.99 5.99 5.99 0 0 0
11/04/2019
5.99
 0 5.99 5.99 5.99 0 0 0
10/04/2019
5.99
 0 5.99 5.99 5.99 0 0 0
09/04/2019
5.99
 0 5.99 5.99 5.99 0 0 0
08/04/2019
5.99
 0 5.99 5.99 5.99 0 0 0
05/04/2019
5.99
 0 5.99 5.99 5.99 0 0 0
04/04/2019
5.99
 0 5.99 5.99 5.99 0 0 0
03/04/2019
5.99
 300 5.99 5.99 5.99 0 0 0
02/04/2019
5.92
 100 5.92 5.92 5.92 0 0 0
01/04/2019
6.21
 0 6.21 6.21 6.21 0 0 0
29/03/2019
6.21
 0 6.21 6.21 6.21 0 0 0
28/03/2019
6.21
 0 6.21 6.21 6.21 0 0 0
27/03/2019
6.21
 0 6.21 6.21 6.21 0 0 0
26/03/2019
6.21
 0 6.21 6.21 6.21 0 0 0
25/03/2019
6.92
 1,500 6.14 6.92 6.14 1,400 0 0.0
22/03/2019
6.14
 900 6.14 6.14 6.14 800 0 0.0
21/03/2019
6.35
 4,600 6.14 6.42 6.14 3,800 0 0.0
20/03/2019
6.42
 2,900 6.14 6.42 6.14 0 0 0
19/03/2019
6.42
 5,300 6.64 6.64 6.07 3,200 0 0.0
18/03/2019
6.78
 6,900 6.21 6.78 6.07 3,700 0 0.0
15/03/2019
6.07
 9,200 6.21 7.06 6.07 5,500 0 0.0
14/03/2019
6.07
 5,600 6.21 6.21 6.07 2,900 0 0.0
13/03/2019
6.14
 8,200 6.28 6.28 5.78 5,400 0 0.0
12/03/2019
6.07
 2,600 6.14 6.14 6.07 2,000 0 0.0
11/03/2019
5.71
 6,000 6.28 6.28 5.71 3,600 0 0.0
08/03/2019
6.14
 6,900 6.28 6.28 6.14 4,500 0 0.0
07/03/2019
6.21
 2,200 6.21 6.21 6.21 1,900 0 0.0
06/03/2019
6.21
 2,100 6.64 6.64 6.21 0 0 0
05/03/2019
6.14
 10,100 6.35 6.35 6.14 9,800 0 0.1
04/03/2019
6.14
 12,100 6.21 6.21 6.14 6,100 0 0.1
01/03/2019
6.14
 11,000 6.21 6.21 6.14 3,900 0 0.0
28/02/2019
6.14
 0 6.14 6.14 6.14 0 0 0
27/02/2019
6.14
 0 6.14 6.14 6.14 0 0 0
26/02/2019
6.14
 100 6.14 6.14 6.14 0 100 -0.0
25/02/2019
7.14
 700 7.14 7.14 7.14 700 0 0.0
22/02/2019
7.14
 700 6.14 7.35 6.14 0 100 -0.0
21/02/2019
6.78
 0 6.78 6.78 6.78 0 0 0
20/02/2019
7.56
 200 5.92 7.56 5.92 0 100 -0.0
19/02/2019
7.64
 200 5.71 7.64 5.71 0 100 -0.0
18/02/2019
6.71
 0 6.71 6.71 6.71 0 0 0
15/02/2019
6.71
 0 6.71 6.71 6.71 0 0 0
14/02/2019
6.71
 0 6.71 6.71 6.71 0 0 0
13/02/2019
6.78
 200 6.64 6.78 6.64 0 0 0
12/02/2019
6.07
 0 6.07 6.07 6.07 0 0 0
11/02/2019
6.07
 100 6.07 6.07 6.07 0 0 0
01/02/2019
5.99
 0 5.99 5.99 5.99 0 0 0
31/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
30/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
29/01/2019
5.99
 0 5.99 5.99 5.99 0 0 0
28/01/2019
5.99
 100 5.99 5.99 5.99 0 100 -0.0
25/01/2019
7.85
 200 6.07 7.85 6.07 0 100 -0.0
24/01/2019
6.14
 3,600 6.99 6.99 6.14 3,500 0 0.0
23/01/2019
6.92
 300 6.92 6.92 6.92 300 0 0.0
22/01/2019
6.21
 1,100 6.14 6.21 6.14 300 0 0.0
21/01/2019
6.14
 100 6.14 6.14 6.14 0 0 0
18/01/2019
6.07
 600 5.92 6.07 5.92 0 100 -0.0
17/01/2019
7.35
 200 5.71 7.35 5.71 0 100 -0.0
16/01/2019
6.64
 100 6.64 6.64 6.64 0 0 0
15/01/2019
6.07
 0 6.07 6.07 6.07 0 0 0
14/01/2019
6.07
 100 6.07 6.07 6.07 0 0 0
11/01/2019
5.85
 100 5.85 5.85 5.85 0 100 -0.0
10/01/2019
6.56
 0 6.56 6.56 6.56 0 0 0
09/01/2019
6.56
 100 6.56 6.56 6.56 0 0 0
08/01/2019
6.14
 0 6.14 6.14 6.14 0 0 0
07/01/2019
6.14
 200 6.07 6.14 6.07 0 100 -0.0
04/01/2019
6.07
 3,600 6.99 7.06 6.07 3,200 0 0.0
03/01/2019
6.99
 700 5.57 7.06 5.57 0 100 -0.0
02/01/2019
6.42
 108 6.42 6.42 6.42 0 0 0
28/12/2018
6.14
 6,300 6.07 6.14 5.64 6,100 0 0.1
27/12/2018
6.07
 6,100 6.07 6.07 6.07 6,100 0 0.1
26/12/2018
5.99
 100 5.99 5.99 5.99 0 0 0
25/12/2018
5.49
 2,300 5.57 5.64 5.49 0 100 -0.0
24/12/2018
6.35
 100 6.35 6.35 6.35 0 0 0
21/12/2018
6.14
 800 6.14 6.14 5.78 600 0 0.0
20/12/2018
5.78
 600 6.28 6.28 5.78 0 0 0
19/12/2018
5.78
 100 5.78 5.78 5.78 0 0 0
18/12/2018
5.28
 0 5.28 5.28 5.28 0 0 0
17/12/2018
5.28
 0 5.28 5.28 5.28 0 0 0
14/12/2018
5.28
 100 5.28 5.28 5.28 0 100 -0.0
13/12/2018
6.14
 100 6.14 6.14 6.14 0 0 0
12/12/2018
5.57
 100 5.57 5.57 5.57 0 100 -0.0
11/12/2018
6.14
 100 6.14 6.14 6.14 0 0 0
10/12/2018
5.64
 0 5.64 5.64 5.64 0 0 0
07/12/2018
5.64
 100 5.64 5.64 5.64 0 0 0
06/12/2018
5.57
 0 5.57 5.57 5.57 0 0 0
05/12/2018
5.57
 0 5.57 5.57 5.57 0 0 0
04/12/2018
5.64
 200 5.42 5.64 5.42 0 100 -0.0
03/12/2018
6.35
 100 6.35 6.35 6.35 0 0 0
30/11/2018
5.64
 0 5.64 5.64 5.64 0 0 0
29/11/2018
5.64
 1,000 5.64 5.64 5.64 1,000 0 0.0
28/11/2018
5.64
 100 5.64 5.64 5.64 0 0 0
27/11/2018: Cổ tức tiền mặt tỉ lệ: 4.9%
27/11/2018
5.49
 1,800 5.99 5.99 5.49 0 0 0
26/11/2018
5.64
 1,700 5.44 5.71 5.44 0 0 0
23/11/2018
5.24
 0 5.24 5.24 5.24 0 0 0
22/11/2018
5.24
 500 5.24 5.24 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |