Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	12.90	13,200	12.80	12.90	12.80	0	0	0
16/09/2026	12.90	15,400	12.90	13	12.80	0	0	0
15/09/2026	12.80	3,100	13	13	12.80	0	0	0
14/09/2026	12.80	9,500	12.80	12.80	12.70	0	0	0
11/09/2026	12.90	48,500	13.20	13.20	12.80	0	0	0
10/09/2026	12.90	45,100	12.80	13	12.80	0	0	0
09/09/2026	12.90	9,400	13	13	12.90	0	0	0
08/09/2026	13	26,800	13	13	13	0	0	0
07/09/2026	13	5,400	13	13	13	0	0	0
04/09/2026	13	17,800	13	13	13	0	0	0
03/09/2026	13	50,300	13	13.10	12.90	0	0	0
02/09/2026	15.80	27,700	15.80	15.90	15.80	0	0	0
01/09/2026	15.70	147,500	15.50	15.70	15.50	0	0	0
31/08/2026	12.80	9,500	12.80	12.80	12.70	0	0	0
28/08/2026	13.10	17,000	13	13.10	13	0	0	0
27/08/2026	13	32,800	13.10	13.10	13	0	0	0
26/08/2026	13	31,200	13.10	13.30	13	0	0	0
25/08/2026	13.10	27,300	13.20	13.30	13.10	0	0	0
24/08/2026	13.10	9,300	13.20	13.20	13.10	0	0	0
21/08/2026	13.10	23,600	13.20	13.20	13	0	0	0
20/08/2026	13.10	9,800	13	13.10	13	0	0	0
19/08/2026	13	13,400	13	13	13	0	0	0
18/08/2026	13.10	16,100	13	13.10	13	0	0	0
17/08/2026	13	21,900	13	13.10	13	0	0	0
14/08/2026	13	65,100	13.10	13.10	12.90	0	0	0
13/08/2026	13.20	22,900	13.30	13.30	13.20	0	0	0
12/08/2026	13.30	6,300	13.30	13.30	13.30	0	0	0
11/08/2026	13.30	31,600	13.30	13.30	13.20	0	0	0
10/08/2026	13.40	21,000	13.40	13.40	13.20	0	0	0
07/08/2026	13.30	5,700	13.30	13.30	13.30	0	0	0
06/08/2026	13.20	14,500	13.20	13.40	13.20	0	0	0
05/08/2026	13.30	2,300	13.20	13.30	13.20	0	0	0
04/08/2026	13.30	24,800	13.30	13.30	13.20	0	0	0
03/08/2026	13.30	8,700	13.30	13.30	13.20	0	0	0
31/07/2026	13.20	16,800	13.10	13.40	13.10	0	0	0
30/07/2026	13.20	19,000	13.10	13.20	13	0	0	0
29/07/2026	13	15,700	13	13.10	12.90	0	0	0
28/07/2026	13.10	3,800	13	13.10	13	0	0	0
27/07/2026	12.90	48,300	13	13.20	12.90	0	0	0
24/07/2026	13	24,000	13.20	13.20	12.80	0	0	0
23/07/2026	13.30	13,800	13	13.40	13	0	0	0
22/07/2026	13.30	46,100	13.60	13.60	13	0	0	0
21/07/2026	13.30	5,100	13.30	13.40	13.10	0	0	0
20/07/2026	13.10	83,100	13.60	13.70	12.60	0	0	0
17/07/2026: Cổ tức tiền mặt tỉ lệ: 7.5%
17/07/2026	13.60	18,000	13.60	14.10	13.40	0	0	0
16/07/2026	13.55	34,100	13.64	13.64	13.55	0	0	0
15/07/2026	13.64	89,200	13.64	13.64	13.55	0	0	0
14/07/2026	13.64	108,900	13.64	13.74	13.64	0	0	0
13/07/2026	13.55	121,600	13.74	13.83	13.55	0	0	0
10/07/2026	13.64	51,300	13.83	13.83	13.64	0	0	0
09/07/2026	13.74	20,200	13.83	13.83	13.74	0	0	0
08/07/2026	13.83	15,800	13.83	13.83	13.74	0	0	0
07/07/2026	13.74	37,300	13.74	13.83	13.64	0	0	0
06/07/2026	13.83	72,100	13.83	13.83	13.55	0	0	0
03/07/2026	13.93	4,600	13.83	13.93	13.83	0	0	0
02/07/2026	14.97	104,300	15.26	15.26	14.97	0	0	0
01/07/2026	13.93	48,400	13.93	13.93	13.74	0	0	0
30/06/2026	13.93	8,100	13.93	13.93	13.83	0	0	0
29/06/2026	13.83	80,600	13.83	13.83	13.83	0	0	0
26/06/2026	13.83	14,900	13.93	13.93	13.83	0	0	0
25/06/2026	13.83	1,800	13.93	13.93	13.83	0	0	0
24/06/2026	13.74	11,000	13.83	13.93	13.74	0	0	0
23/06/2026	13.83	24,000	13.83	13.93	13.74	0	0	0
22/06/2026	13.83	28,600	13.83	13.83	13.83	0	0	0
19/06/2026	13.83	20,200	13.93	13.93	13.83	0	0	0
18/06/2026	13.93	22,700	13.93	14.02	13.55	0	0	0
17/06/2026	13.93	96,400	14.02	14.12	13.93	0	0	0
16/06/2026	14.02	165,100	14.02	14.02	13.93	0	0	0
15/06/2026	13.93	40,600	13.83	13.93	13.83	0	0	0
12/06/2026	13.83	28,700	13.74	13.83	13.74	0	0	0
11/06/2026	13.74	157,500	13.74	13.93	13.64	0	0	0
10/06/2026	13.74	138,400	13.83	13.93	13.74	0	0	0
09/06/2026	13.93	13,000	13.93	13.93	13.83	0	0	0
08/06/2026	13.83	42,300	13.93	13.93	13.83	0	0	0
05/06/2026	13.93	25,400	14.02	14.02	13.93	0	0	0
04/06/2026	13.93	27,200	14.02	14.02	13.93	0	0	0
03/06/2026	14.02	25,000	13.93	14.02	13.93	0	0	0
02/06/2026	13.93	40,400	14.12	14.12	13.93	0	0	0
01/06/2026	14.02	10,800	14.12	14.12	14.02	0	0	0
29/05/2026	14.12	126,300	13.93	14.21	13.93	0	0	0
28/05/2026	13.83	37,700	13.83	13.93	13.83	0	0	0
27/05/2026	13.93	11,800	13.93	13.93	13.93	0	0	0
26/05/2026	14.02	16,100	13.93	14.02	13.83	0	0	0
25/05/2026	13.93	44,600	13.93	13.93	13.83	0	0	0
22/05/2026	13.93	12,600	13.93	14.02	13.83	0	0	0
21/05/2026	13.93	18,900	14.02	14.02	13.93	0	0	0
20/05/2026	13.93	38,100	14.02	14.02	13.83	0	0	0
19/05/2026	14.02	27,000	14.02	14.02	14.02	0	0	0
18/05/2026	14.02	5,500	14.02	14.02	13.93	0	0	0
15/05/2026	14.02	18,600	14.02	14.12	14.02	0	0	0
14/05/2026	14.02	84,300	14.02	14.12	13.93	0	0	0
13/05/2026	14.12	36,200	14.02	14.12	13.93	0	0	0
12/05/2026	14.02	27,600	14.02	14.12	14.02	0	0	0
11/05/2026	14.02	30,400	14.02	14.12	14.02	0	0	0
08/05/2026	14.02	38,000	14.12	14.12	14.02	0	0	0
07/05/2026	14.02	94,500	14.02	14.12	14.02	0	0	0
06/05/2026	14.12	26,200	14.12	14.12	14.02	0	0	0
05/05/2026	14.12	74,500	14.02	14.21	14.02	0	0	0
04/05/2026	14.12	35,600	14.02	14.21	14.02	0	0	0
01/05/2026	14.78	61,300	14.78	14.78	14.69	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-0.20	-1.53%	596,500	0	0	12.80 15.80 12.90
2 tháng (2026-07-20)	-0.20	-1.53%	1,097,000	0	0	12.80 15.80 12.90
3 tháng (2026-06-19)	-0.93	-6.75%	2,012,000	0	0	12.80 15.80 12.90
6 tháng (2026-03-23)	-1.12	-8.01%	5,526,000	0	0	12.13 15.80 12.90
12 tháng (2025-09-22)	-2.45	-15.96%	15,251,600	-47,000	-0.8	12.13 15.80 12.90
24 tháng (2024-09-27)	-1	-7.20%	70,683,769	-690,700	-11.8	11.63 18.17 12.90
36 tháng (2023-10-03)	0.40	3.22%	114,924,258	-3,216,328	-54.6	11.19 18.17 12.90
60 tháng (2021-10-13)	-5.92	-31.45%	214,989,801	-210,800	39.0	8.87 30.61 12.90

CTCP Xuất nhập khẩu và Đầu tư Chợ Lớn (CHOLIMEX) (clx)

THỐNG KÊ GIAO DỊCH