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

11.30
0
(0%)
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
(2024-08-20) 		1.17 11.56% 68,900 29,200 0.3
10.13
11.30
11.30
2 tháng
(2024-07-22) 		1.35 13.62% 115,400 42,300 0.5
9.95
11.51
11.30
3 tháng
(2024-06-21) 		1.35 13.62% 162,000 51,500 0.6
9.76
11.51
11.30
6 tháng
(2024-03-25) 		1.35 13.62% 217,622 56,000 0.7
9.12
11.51
11.30
12 tháng
(2023-09-25) 		2.33 25.98% 325,541 73,400 0.8
8.35
11.51
11.30
24 tháng
(2022-09-30) 		3.58 46.46% 773,854 168,600 1.7
6.35
11.51
11.30
36 tháng
(2021-10-05) 		0.88 8.48% 7,253,070 493,900 5.0
6.35
12.69
11.30
60 tháng
(2019-10-16) 		7.30 182.79% 9,483,546 516,000 5.3
3.78
12.69
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |