CTCP Chiếu sáng Công cộng Thành phố Hồ Chí Minh (chs)

11.90
-0.10
(-0.83%)
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
(2024-10-21) 		0.10 0.85% 23,200 7,500 0.1
11.50
12.40
12.10
2 tháng
(2024-09-23) 		0.70 6.25% 166,640 88,500 1.0
11.20
12.60
12.10
3 tháng
(2024-08-22) 		1.49 14.36% 237,887 117,700 1.4
10.41
12.60
12.10
6 tháng
(2024-05-24) 		1.59 15.38% 354,803 144,600 1.7
9.67
12.60
12.10
12 tháng
(2023-11-27) 		2.88 31.87% 468,478 160,100 1.8
8.75
12.60
12.10
24 tháng
(2022-12-01) 		4.32 57.04% 760,353 195,900 2.2
6.90
12.60
12.10
36 tháng
(2021-12-06) 		-0.40 -3.23% 3,478,467 573,700 5.9
6.35
12.60
12.10
60 tháng
(2019-12-17) 		7.90 197.18% 9,650,349 604,500 6.3
4
12.69
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
11.90
 2,600 11.20 11.90 11.20 2,000 100 0.0
20/11/2024
12.10
 1,600 11 12.10 11 700 100 0.0
19/11/2024
11.90
 4,100 11.50 11.90 11.50 2,000 100 0.0
18/11/2024
11.90
 600 10.80 11.90 10.80 0 100 -0.0
15/11/2024
12.10
 600 10.70 12.10 10.70 0 100 -0.0
14/11/2024
12.10
 600 10.70 12.10 10.70 0 100 -0.0
13/11/2024
12.30
 5,800 10.60 12.30 10.60 4,000 100 0.0
12/11/2024
12.40
 2,700 12.60 12.60 11.80 2,000 0 0.0
11/11/2024
11.80
 2,700 11.50 11.90 11.50 0 0 0
08/11/2024
11.80
 0 11.80 11.80 11.80 0 0 0
07/11/2024
11.80
 1,000 11.80 11.80 11.80 0 0 0
06/11/2024
11.80
 2,800 11.50 11.80 11.10 0 0 0
05/11/2024
11.60
 0 11.60 11.60 11.60 0 0 0
04/11/2024
11.60
 200 11.60 11.60 11.60 0 0 0
01/11/2024
11.50
 500 11.50 11.50 11.50 0 0 0
31/10/2024
11.70
 0 11.70 11.70 11.70 0 0 0
30/10/2024
11.70
 0 11.70 11.70 11.70 0 0 0
29/10/2024
11.70
 0 11.70 11.70 11.70 0 0 0
28/10/2024
11.70
 200 11.70 11.70 11.70 0 0 0
25/10/2024
11.50
 0 11.50 11.50 11.50 0 0 0
24/10/2024
11.50
 100 11.50 11.50 11.50 0 0 0
23/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
22/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
21/10/2024
11.80
 1,300 11.80 11.80 11.80 0 0 0
18/10/2024
11.80
 1,304 11.70 11.80 11.70 500 0 0.0
17/10/2024
11.60
 2,000 11.60 11.60 11.60 1,000 0 0.0
16/10/2024
11.50
 3,000 11.60 11.60 11.50 0 0 0
15/10/2024
11.40
 1 11.40 11.40 11.40 0 0 0
14/10/2024
11.40
 310 11.40 11.40 11.40 0 0 0
11/10/2024
11.40
 0 11.40 11.40 11.40 0 0 0
10/10/2024
11.40
 11 11.40 11.40 11.40 0 0 0
09/10/2024
11.40
 3,100 11.50 11.50 11.40 0 0 0
08/10/2024
11.90
 4,512 11.30 11.90 11.30 2,800 100 0.0
07/10/2024
11.90
 26,800 11.90 11.90 11.60 15,000 0 0.2
04/10/2024
11.50
 5,000 11.90 11.90 11.50 2,000 0 0.0
03/10/2024
11.60
 16,001 11.90 11.90 11.60 2,000 0 0.0
02/10/2024
11.70
 11,500 11.60 11.90 11.40 8,000 0 0.1
01/10/2024
11.60
 6,901 11.40 11.90 11.40 5,000 0 0.1
30/09/2024
11.50
 9,900 11.50 11.70 11.10 6,000 0 0.1
27/09/2024
11.60
 16,300 11 12.20 11 15,000 100 0.2
26/09/2024
11.70
 26,800 10 11.70 10 18,300 100 0.2
25/09/2024
11.80
 8,900 10.80 12.40 10.80 5,800 100 0.1
24/09/2024
12.60
 1,000 12.60 12.60 12.60 0 0 0
23/09/2024
11.20
 100 11.20 11.20 11.20 0 0 0
20/09/2024
11.30
 0 11.30 11.30 11.30 0 0 0
19/09/2024
11.30
 2,500 11.20 11.30 11.20 0 0 0
18/09/2024
11.30
 500 11.30 11.30 11.30 0 0 0
17/09/2024: Cổ tức tiền mặt tỉ lệ: 9.5%
17/09/2024
11.30
 3,400 11.80 11.80 11.30 2,500 0 0.0
16/09/2024
11.05
 12,701 11.23 11.23 11.05 8,000 0 0.1
13/09/2024
11.05
 11,801 12.34 12.34 10.77 6,000 0 0.1
12/09/2024
11.23
 4,001 11.05 11.23 11.05 0 0 0
11/09/2024
11.14
 9,501 12.25 12.25 11.14 7,000 0 0.1
10/09/2024
11.14
 6,143 11.60 11.60 10.68 2,400 0 0.0
09/09/2024
10.96
 10,400 10.41 10.96 10.13 0 0 0
06/09/2024
10.96
 4,300 10.96 10.96 10.96 3,300 0 0.0
05/09/2024
10.87
 1,600 11.05 11.05 10.87 0 0 0
04/09/2024
10.50
 0 10.50 10.50 10.50 0 0 0
30/08/2024
10.50
 0 10.50 10.50 10.50 0 0 0
29/08/2024
10.50
 0 10.50 10.50 10.50 0 0 0
28/08/2024
10.50
 0 10.50 10.50 10.50 0 0 0
27/08/2024
10.59
 4,400 10.41 10.59 10.41 0 0 0
26/08/2024
10.41
 0 10.41 10.41 10.41 0 0 0
23/08/2024
10.41
 0 10.41 10.41 10.41 0 0 0
22/08/2024
10.41
 0 10.41 10.41 10.41 0 0 0
21/08/2024
10.41
 200 10.31 10.41 10.31 0 0 0
20/08/2024
10.13
 8 10.13 10.13 10.13 0 0 0
19/08/2024
10.13
 0 10.13 10.13 10.13 0 0 0
16/08/2024
10.13
 3,400 9.95 10.22 9.95 900 100 0.0
15/08/2024
11.23
 300 11.23 11.23 11.23 0 0 0
14/08/2024
9.95
 1 9.95 9.95 9.95 0 0 0
13/08/2024
9.95
 0 9.95 9.95 9.95 0 0 0
12/08/2024
9.95
 400 9.95 9.95 9.95 0 0 0
09/08/2024
10.59
 6,000 9.95 10.59 9.95 2,600 100 0.0
08/08/2024
10.59
 0 10.59 10.59 10.59 0 0 0
07/08/2024
9.95
 4,500 10.13 11.97 9.95 2,000 0 0.0
06/08/2024
10.59
 2,000 10.50 10.59 10.50 1,000 0 0.0
05/08/2024
10.77
 200 10.96 10.96 10.77 100 0 0.0
02/08/2024
11.51
 3,500 11.97 11.97 10.13 2,000 0 0.0
01/08/2024
10.50
 12,200 10.50 10.77 10.50 4,800 0 0.1
31/07/2024
10.50
 100 10.50 10.50 10.50 0 0 0
30/07/2024
9.95
 200 9.48 9.95 9.48 0 100 -0.0
29/07/2024
10.41
 0 10.41 10.41 10.41 0 0 0
26/07/2024
10.50
 400 10.31 10.50 10.31 0 0 0
25/07/2024
10.31
 200 10.31 10.31 10.31 0 0 0
24/07/2024
10.31
 201 10.31 10.31 10.31 0 0 0
23/07/2024
10.22
 12,900 10.31 10.41 10.22 0 0 0
22/07/2024
9.95
 0 9.95 9.95 9.95 0 0 0
19/07/2024
9.95
 0 9.95 9.95 9.95 0 0 0
18/07/2024
9.95
 1,600 10.04 10.04 9.95 0 0 0
17/07/2024
10.04
 2,000 10.41 10.41 10.04 0 0 0
16/07/2024
10.41
 0 10.41 10.41 10.41 0 0 0
15/07/2024
10.41
 0 10.41 10.41 10.41 0 0 0
12/07/2024
10.41
 100 10.41 10.41 10.41 0 0 0
11/07/2024
10.41
 7,900 10.59 10.59 10.41 6,000 0 0.1
10/07/2024
9.95
 4,100 9.95 9.95 9.95 0 0 0
09/07/2024
10.59
 900 10.59 10.59 10.59 0 0 0
08/07/2024
10.41
 1,104 10.59 10.77 10.41 0 0 0
05/07/2024
9.95
 2,300 9.95 10.87 9.95 0 100 -0.0
04/07/2024
10.50
 4,500 10.41 10.50 10.41 3,300 0 0.0
03/07/2024
10.13
 0 10.13 10.13 10.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |