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)
01/07/2022
7.72
 1,300 8.04 8.04 7.72 0 0 0
30/06/2022
8.20
 100 8.20 8.20 8.20 0 0 0
29/06/2022
8.20
 100 8.20 8.20 8.20 0 0 0
28/06/2022
7.64
 0 7.64 7.64 7.64 0 0 0
27/06/2022
7.64
 0 7.64 7.64 7.64 0 0 0
24/06/2022
7.55
 12,500 7.72 7.88 7.55 0 0 0
23/06/2022
7.64
 4,700 7.80 7.80 7.64 3,000 0 0.0
22/06/2022
7.55
 1,400 7.55 7.55 7.55 0 0 0
21/06/2022
7.47
 7,700 7.88 7.88 7.47 3,500 0 0.0
20/06/2022
7.47
 13,300 7.64 7.72 7.47 7,500 0 0.1
17/06/2022
7.64
 1,300 7.64 7.64 7.64 400 0 0.0
16/06/2022
7.72
 6,600 7.88 7.88 7.72 2,300 0 0.0
15/06/2022
8.68
 36,300 8.44 8.68 7.64 16,000 0 0.2
14/06/2022
8.12
 9,300 8.12 8.60 8.04 4,000 0 0.0
13/06/2022
8.36
 800 8.36 8.36 8.04 0 0 0
10/06/2022
8.84
 1,400 8.84 8.84 8.84 1,100 0 0.0
09/06/2022
8.52
 27,200 8.44 8.84 8.44 16,000 0 0.2
08/06/2022
8.20
 400 9.00 9.00 8.20 0 0 0
07/06/2022
7.96
 9,300 8.04 8.04 7.96 5,100 0 0.1
06/06/2022
7.64
 24,300 8.12 8.12 7.64 0 0 0
03/06/2022
8.68
 300 8.68 8.68 8.68 0 0 0
02/06/2022
8.84
 9,100 8.28 8.84 8.28 0 0 0
01/06/2022
8.04
 2,300 8.04 8.04 8.04 200 0 0.0
31/05/2022
7.96
 2,800 8.04 8.04 7.96 200 0 0.0
30/05/2022
8.20
 600 7.88 8.52 7.88 200 100 0.0
27/05/2022
8.44
 1,200 8.44 8.44 8.44 0 0 0
26/05/2022
8.68
 1,600 8.44 8.68 8.44 400 0 0.0
25/05/2022
8.52
 7,200 7.31 8.52 7.31 0 100 -0.0
24/05/2022
8.44
 15,300 9.89 9.89 8.44 0 0 0
23/05/2022
9.89
 104 9.89 9.89 9.89 0 0 0
20/05/2022
8.76
 2,800 8.44 9.08 8.04 0 0 0
19/05/2022
8.68
 100 8.68 8.68 8.68 0 0 0
18/05/2022
8.12
 5,700 8.36 9.16 8.12 0 0 0
17/05/2022
8.28
 10,900 8.04 8.28 8.04 6,000 0 0.1
16/05/2022
8.04
 200 8.04 8.04 8.04 0 0 0
13/05/2022
8.04
 10,000 7.96 8.04 7.88 0 0 0
12/05/2022
8.20
 7,300 7.96 8.44 7.88 6,100 0 0.1
11/05/2022
8.68
 10,200 8.04 8.68 7.88 7,000 0 0.1
10/05/2022
8.04
 29,700 7.96 8.04 7.72 16,500 0 0.2
09/05/2022
7.88
 47,300 8.20 8.36 7.64 100 0 0.0
06/05/2022
8.68
 900 8.52 8.68 8.28 0 0 0
05/05/2022
8.84
 4,400 8.52 8.84 8.52 0 0 0
04/05/2022
8.44
 16,300 8.68 9.00 8.36 0 0 0
29/04/2022
8.68
 800 8.68 8.68 8.68 0 0 0
28/04/2022
8.68
 1,500 8.76 8.76 8.68 1,000 0 0.0
27/04/2022
8.28
 28,200 8.68 8.84 8.28 500 0 0.0
26/04/2022
8.60
 5,900 8.60 8.60 8.60 3,000 0 0.0
25/04/2022
8.60
 6,600 8.84 8.84 8.52 5,000 0 0.1
22/04/2022
8.52
 4,900 8.76 8.84 8.52 0 0 0
21/04/2022
8.60
 8,500 8.84 8.84 8.60 0 0 0
20/04/2022
9.81
 3,700 9.08 9.81 8.60 0 0 0
19/04/2022
9.08
 7,400 9.24 9.24 8.52 0 0 0
18/04/2022
9.32
 25,400 9.16 9.48 8.60 0 0 0
15/04/2022
9.16
 3,100 9.24 9.40 9.16 0 0 0
14/04/2022
9.24
 25,000 9.48 9.48 9.00 0 0 0
13/04/2022
9.40
 6,600 9.48 9.48 9.40 0 0 0
12/04/2022
9.32
 22,700 9.97 9.97 9.24 0 0 0
08/04/2022
9.64
 2,000 10.05 10.05 9.64 0 0 0
07/04/2022
9.89
 13,500 9.72 10.45 8.84 0 0 0
06/04/2022
9.56
 25,400 9.64 9.97 9.56 0 0 0
05/04/2022
9.56
 1,714 9.64 9.64 9.56 0 0 0
04/04/2022
9.48
 25,000 9.81 9.81 9.48 2,000 0 0.0
01/04/2022
9.56
 12,200 9.72 9.72 9.40 0 0 0
31/03/2022
9.64
 10,600 9.64 9.89 9.56 0 0 0
30/03/2022
9.64
 13,500 9.64 9.64 9.64 0 0 0
29/03/2022
9.64
 9,100 9.72 9.97 9.64 0 0 0
28/03/2022
9.97
 100 9.97 9.97 9.97 0 0 0
25/03/2022
9.89
 12,700 9.81 9.97 9.64 0 0 0
24/03/2022
9.81
 1,400 9.81 9.81 9.81 0 100 -0.0
23/03/2022
9.97
 8,000 9.81 9.97 9.81 0 0 0
22/03/2022
9.81
 3,300 9.72 9.97 9.72 0 0 0
21/03/2022
9.72
 500 9.72 9.72 9.72 0 0 0
18/03/2022
9.81
 12,400 9.64 9.81 9.64 0 0 0
17/03/2022
9.81
 28,900 9.89 10.29 9.64 0 0 0
16/03/2022
9.89
 2,400 9.72 9.89 9.72 0 0 0
15/03/2022
9.72
 2,000 9.72 9.72 9.72 0 0 0
14/03/2022
10.05
 7,536 9.72 10.05 9.64 0 0 0
11/03/2022
10.13
 9,800 9.64 10.13 9.64 0 0 0
10/03/2022
10.21
 7,300 10.05 10.29 9.89 0 0 0
09/03/2022
9.97
 9,800 10.05 10.13 9.97 0 0 0
08/03/2022
10.05
 9,500 9.89 10.05 9.89 0 0 0
07/03/2022
10.13
 300 9.81 10.13 9.81 0 0 0
04/03/2022
10.29
 5,050 9.81 10.29 9.81 0 0 0
03/03/2022
10.13
 68,700 9.89 10.29 9.89 0 0 0
02/03/2022
9.72
 13,600 9.97 9.97 9.64 0 0 0
01/03/2022
9.97
 6,700 9.72 9.97 9.64 0 0 0
28/02/2022
9.97
 18,100 9.81 10.05 9.81 0 0 0
25/02/2022
9.81
 5,400 9.56 9.89 9.56 0 0 0
24/02/2022
9.64
 3,200 9.72 9.72 9.56 0 0 0
23/02/2022
9.81
 5,500 9.81 9.97 9.81 0 0 0
22/02/2022
9.81
 1,900 9.64 9.81 9.64 0 0 0
21/02/2022
9.64
 14,700 9.64 9.97 9.64 0 0 0
18/02/2022
9.64
 9,235 9.56 9.97 9.48 0 0 0
17/02/2022
9.64
 7,300 9.97 9.97 9.64 100 0 0.0
16/02/2022
9.64
 2,500 9.81 9.97 9.64 0 0 0
15/02/2022
9.81
 46,100 9.56 9.89 9.24 0 0 0
14/02/2022
9.64
 2,035 9.64 9.64 9.64 0 0 0
11/02/2022
10.21
 700 10.21 10.21 10.21 0 0 0
10/02/2022
10.05
 1,100 10.37 10.37 10.05 0 0 0
09/02/2022
10.05
 800 9.89 10.05 9.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |