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)
01/02/2024
9.30
 2,000 9.30 9.30 9.30 0 0 0
31/01/2024
9.67
 0 9.67 9.67 9.67 0 0 0
30/01/2024
9.67
 0 9.67 9.67 9.67 0 0 0
29/01/2024
9.58
 800 9.67 9.67 9.58 0 0 0
26/01/2024
9.67
 0 9.67 9.67 9.67 0 0 0
25/01/2024
9.67
 0 9.67 9.67 9.67 0 0 0
24/01/2024
9.67
 5,300 9.67 9.67 9.67 0 0 0
23/01/2024
9.21
 1,202 9.21 9.21 9.21 0 0 0
22/01/2024
9.67
 10,000 9.02 9.67 9.02 0 0 0
19/01/2024
9.21
 0 9.21 9.21 9.21 0 0 0
18/01/2024
9.21
 0 9.21 9.21 9.21 0 0 0
17/01/2024
9.21
 0 9.21 9.21 9.21 0 0 0
16/01/2024
9.21
 0 9.21 9.21 9.21 0 0 0
15/01/2024
9.21
 0 9.21 9.21 9.21 0 0 0
12/01/2024
9.21
 0 9.21 9.21 9.21 0 0 0
11/01/2024
9.21
 0 9.21 9.21 9.21 0 0 0
10/01/2024
9.21
 0 9.21 9.21 9.21 0 0 0
09/01/2024
9.39
 6,000 9.02 9.39 9.02 3,000 100 0.0
08/01/2024
9.58
 3,900 9.58 9.58 9.48 0 0 0
05/01/2024
9.02
 0 9.02 9.02 9.02 0 0 0
04/01/2024
9.02
 0 9.02 9.02 9.02 0 0 0
03/01/2024
9.02
 0 9.02 9.02 9.02 0 0 0
02/01/2024
9.02
 0 9.02 9.02 9.02 0 0 0
29/12/2023
9.02
 0 9.02 9.02 9.02 0 0 0
28/12/2023
9.02
 100 9.02 9.02 9.02 0 0 0
27/12/2023
9.30
 0 9.30 9.30 9.30 0 0 0
26/12/2023
9.30
 0 9.30 9.30 9.30 0 0 0
25/12/2023
9.30
 0 9.30 9.30 9.30 0 0 0
22/12/2023
9.39
 6,100 9.21 9.39 9.21 5,000 0 0.1
21/12/2023
9.21
 3,600 9.02 9.21 9.02 0 0 0
20/12/2023
9.02
 0 9.02 9.02 9.02 0 0 0
19/12/2023
9.02
 1,000 9.02 9.02 9.02 0 0 0
18/12/2023
9.02
 0 9.02 9.02 9.02 0 0 0
15/12/2023
9.02
 2,200 9.12 9.12 9.02 0 0 0
14/12/2023
9.12
 0 9.12 9.12 9.12 0 0 0
13/12/2023
9.12
 200 9.12 9.12 9.12 0 0 0
12/12/2023
9.02
 100 9.02 9.02 9.02 0 0 0
11/12/2023
8.84
 600 8.84 8.84 8.84 0 0 0
08/12/2023
9.21
 200 9.21 9.21 9.21 0 0 0
07/12/2023
9.21
 0 9.21 9.21 9.21 0 0 0
06/12/2023
9.21
 200 9.12 9.21 9.12 0 0 0
05/12/2023
8.84
 14,550 9.21 9.21 8.84 7,000 0 0.1
04/12/2023
8.75
 1,000 8.38 8.84 8.38 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |