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)
22/11/2022
7.41
 1,400 7.49 7.49 7.41 0 0 0
21/11/2022
7.75
 700 6.90 7.75 6.90 0 0 0
18/11/2022
7.91
 500 7.91 7.91 7.91 0 0 0
17/11/2022
7.49
 3,502 7.91 7.91 7.41 1,000 0 0.0
16/11/2022
7.58
 4,500 6.90 7.58 6.74 0 0 0
15/11/2022
7.49
 3,400 7.91 7.91 6.90 2,000 0 0.0
14/11/2022
7.49
 12,800 6.48 8.25 6.48 9,200 100 0.1
11/11/2022
7.49
 7,400 8.25 8.25 7.24 3,700 0 0.0
10/11/2022
7.33
 30,600 7.58 7.66 7.33 14,000 0 0.1
09/11/2022
7.66
 3,100 8.17 8.17 7.58 1,500 0 0.0
08/11/2022
7.83
 3,200 6.99 8.25 6.99 1,600 100 0.0
07/11/2022
7.91
 3,300 8.00 8.00 7.58 0 0 0
04/11/2022
8.00
 1,500 7.91 8.08 7.66 0 0 0
03/11/2022
7.58
 2,000 8.25 8.25 7.58 1,100 0 0.0
02/11/2022
7.75
 2,500 8.34 8.34 7.75 1,000 0 0.0
01/11/2022
8.17
 9,100 7.66 8.17 7.58 3,000 0 0.0
31/10/2022
8.08
 200 8.00 8.08 8.00 100 0 0.0
28/10/2022
8.34
 701 8.42 8.42 8.25 300 0 0.0
27/10/2022
8.08
 5,300 7.24 8.08 7.24 2,800 100 0.0
26/10/2022
8.17
 0 8.17 8.17 8.17 0 0 0
25/10/2022
8.17
 101 8.17 8.17 8.17 0 0 0
24/10/2022
7.75
 1,000 7.75 7.75 7.75 0 0 0
21/10/2022
7.41
 100 7.41 7.41 7.41 0 100 -0.0
20/10/2022
8.42
 6,600 7.33 8.50 7.33 3,000 100 0.0
19/10/2022
8.42
 100 8.42 8.42 8.42 0 0 0
18/10/2022
8.42
 9,400 8.25 8.42 8.25 6,000 0 0.1
17/10/2022
8.34
 13,200 7.75 8.42 7.75 7,600 0 0.1
14/10/2022
7.75
 300 8.59 8.59 7.75 0 0 0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
13/10/2022
8.00
 500 7.24 8.00 7.24 0 100 -0.0
12/10/2022
7.96
 8,700 7.23 8.04 7.23 0 0 0
11/10/2022
7.23
 2,200 7.23 7.23 7.23 0 0 0
10/10/2022
6.35
 100 6.35 6.35 6.35 0 100 -0.0
07/10/2022
7.39
 3,100 7.39 7.39 7.39 0 0 0
06/10/2022
7.72
 1,700 7.47 7.72 7.39 0 0 0
05/10/2022
7.55
 200 8.28 8.28 7.55 0 0 0
04/10/2022
7.39
 1,700 7.39 7.39 7.39 0 0 0
03/10/2022
7.47
 800 6.83 7.47 6.83 0 100 -0.0
30/09/2022
7.72
 16,000 7.72 7.72 7.64 0 0 0
29/09/2022
7.64
 1,500 7.64 7.64 7.64 0 0 0
28/09/2022
8.04
 200 6.83 8.04 6.83 0 100 -0.0
27/09/2022
8.04
 4,400 7.96 8.28 7.96 1,000 0 0.0
26/09/2022
7.96
 11,300 8.04 8.04 7.96 7,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |