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

12.90
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
11.14
 215,853 11.05 11.57 11.05 0 300 -0.0
05/04/2023
11.40
 161,801 11.48 11.48 11.14 0 0 0
04/04/2023
10.88
 89,510 11.05 11.05 10.80 0 34,100 -0.4
03/04/2023
10.80
 37,100 10.97 10.97 10.63 0 0 0
31/03/2023
10.71
 32,400 10.71 10.80 10.63 0 0 0
30/03/2023
10.71
 50,000 10.63 10.80 10.63 0 0 0
29/03/2023
10.71
 39,343 10.71 10.80 10.54 0 24,343 -0.3
28/03/2023
10.71
 47,800 10.80 10.80 10.71 0 0 0
27/03/2023
10.80
 55,800 10.71 10.80 10.63 0 0 0
24/03/2023
10.71
 49,600 10.71 10.80 10.63 0 0 0
23/03/2023
10.71
 38,000 10.63 10.71 10.54 0 0 0
22/03/2023
10.63
 15,700 10.63 10.71 10.63 0 0 0
21/03/2023
10.71
 37,200 10.80 10.80 10.45 0 12,000 -0.1
20/03/2023
10.45
 154,500 10.88 10.97 10.45 0 700 -0.0
17/03/2023
10.80
 15,500 10.88 10.97 10.80 0 0 0
16/03/2023
10.97
 64,030 11.05 11.14 10.63 0 28,500 -0.4
15/03/2023
11.14
 69,500 10.97 11.23 10.88 0 0 0
14/03/2023
10.88
 34,100 10.88 10.97 10.71 0 0 0
13/03/2023
10.97
 36,260 10.80 10.97 10.80 0 0 0
10/03/2023
11.14
 43,500 10.97 11.14 10.88 0 0 0
09/03/2023
11.05
 60,629 10.97 11.05 10.88 0 0 0
08/03/2023
10.97
 139,400 10.80 11.05 10.71 0 95,100 -1.2
07/03/2023
10.80
 145,700 10.80 10.88 10.71 0 103,200 -1.3
06/03/2023
10.71
 99,700 10.97 10.97 10.71 0 68,000 -0.9
03/03/2023
10.80
 37,100 10.97 10.97 10.63 0 0 0
02/03/2023
10.80
 20,300 11.05 11.05 10.80 0 9,500 -0.1
01/03/2023
10.97
 44,600 10.80 10.97 10.71 0 0 0
28/02/2023
10.80
 57,000 10.80 10.97 10.71 0 0 0
27/02/2023
10.71
 96,329 10.63 10.80 10.45 0 10,629 -0.1
24/02/2023
10.80
 45,901 10.97 10.97 10.71 0 0 0
23/02/2023
10.97
 67,600 10.97 10.97 10.71 0 0 0
22/02/2023
10.97
 164,854 11.05 11.14 10.88 100,300 174,200 -1.0
21/02/2023
11.23
 211,330 11.05 11.31 10.88 0 81,000 -1.0
20/02/2023
11.05
 177,400 10.80 11.14 10.45 0 100,000 -1.3
17/02/2023
10.88
 35,110 10.97 11.05 10.71 0 0 0
16/02/2023
10.97
 32,100 10.80 11.05 10.71 0 0 0
15/02/2023
10.88
 118,204 10.63 10.88 10.63 0 48,900 -0.6
14/02/2023
10.63
 39,600 10.71 10.71 10.45 0 0 0
13/02/2023
10.54
 102,000 10.88 10.97 10.54 3,000 0 0.0
10/02/2023
10.88
 75,500 11.05 11.05 10.88 6,500 0 0.1
09/02/2023
11.14
 135,900 11.14 11.23 10.97 200 19,600 -0.3
08/02/2023
11.05
 102,200 11.05 11.23 10.88 0 0 0
07/02/2023
11.14
 85,501 11.14 11.31 11.05 0 0 0
06/02/2023
11.23
 94,001 11.14 11.31 11.05 0 0 0
03/02/2023
11.23
 170,700 11.31 11.40 11.14 0 24,700 -0.3
02/02/2023
11.31
 105,321 11.23 11.57 11.23 0 0 0
01/02/2023
11.48
 257,900 12.00 12.08 11.40 0 26,700 -0.4
31/01/2023
11.91
 108,920 12.08 12.08 11.74 0 10,300 -0.1
30/01/2023
12.00
 346,321 11.48 12.08 11.48 0 51,000 -0.7
27/01/2023
11.48
 210,015 11.23 11.65 11.23 400 50,000 -0.7
26/01/2023
10.97
 9,500 10.97 10.97 10.88 0 0 0
25/01/2023
10.97
 9,500 10.97 10.97 10.88 0 0 0
24/01/2023
10.97
 9,500 10.97 10.97 10.88 0 0 0
23/01/2023
10.97
 9,500 10.97 10.97 10.88 0 0 0
20/01/2023
10.97
 9,500 10.97 10.97 10.88 0 0 0
19/01/2023
11.23
 86,001 11.23 11.23 11.14 400 39,800 -0.5
18/01/2023
11.14
 156,106 11.05 11.31 11.05 0 28,500 -0.4
17/01/2023
11.05
 92,112 11.31 11.83 10.97 0 0 0
16/01/2023
11.14
 58,150 11.23 11.31 10.97 300 0 0.0
13/01/2023
11.14
 44,416 11.40 11.40 11.14 0 0 0
12/01/2023
11.14
 124,200 11.57 11.57 11.05 0 0 0
11/01/2023
11.40
 107,520 11.57 11.83 11.31 0 6,500 -0.1
10/01/2023
11.31
 74,026 11.57 11.57 11.23 0 0 0
09/01/2023
11.48
 49,900 11.74 11.74 11.40 0 0 0
06/01/2023
11.74
 323,084 11.14 12.25 11.05 0 3,200 -0.0
05/01/2023
10.97
 63,810 11.14 11.23 10.80 0 0 0
04/01/2023
10.97
 141,450 10.80 11.40 10.80 0 20,000 -0.3
03/01/2023
10.80
 147,600 10.54 10.88 10.37 2,500 55,000 -0.7
30/12/2022
10.71
 24,313 10.80 10.97 10.63 0 0 0
29/12/2022
10.80
 158,801 10.88 11.14 10.71 0 75,400 -1.0
28/12/2022
10.88
 530,001 10.37 10.97 10.37 0 124,700 -1.5
27/12/2022
10.37
 28,800 10.11 10.37 10.03 0 0 0
26/12/2022
10.11
 15,500 10.45 10.45 10.03 0 0 0
23/12/2022
10.45
 5,000 10.37 10.45 10.20 0 0 0
22/12/2022
10.37
 18,400 10.28 10.37 10.20 0 0 0
21/12/2022
10.28
 62,287 10.54 10.54 10.20 0 0 0
20/12/2022
10.54
 137,700 10.54 10.54 10.20 75,600 0 0.9
19/12/2022
10.54
 61,213 10.54 10.71 10.54 24,400 0 0.3
16/12/2022: Cổ tức tiền mặt tỉ lệ: 3%
16/12/2022
10.54
 44,900 10.45 10.63 10.45 0 0 0
15/12/2022
10.45
 46,800 10.37 10.45 10.37 1,000 0 0.0
14/12/2022
10.37
 135,900 10.29 10.54 10.12 100 27,000 -0.3
13/12/2022
10.29
 50,300 10.29 10.54 10.04 0 500 -0.0
12/12/2022
10.29
 203,900 10.12 10.62 10.04 0 55,200 -0.7
09/12/2022
10.12
 29,200 10.20 10.37 10.12 0 0 0
08/12/2022
10.20
 53,800 10.04 10.54 10.04 200 0 0.0
07/12/2022
10.04
 74,900 10.62 10.79 10.04 100 0 0.0
06/12/2022
10.62
 82,400 10.96 11.12 10.62 200 17,900 -0.2
05/12/2022
10.96
 110,700 11.04 11.46 10.96 0 32,000 -0.4
02/12/2022
11.04
 80,696 10.87 11.12 10.62 0 0 0
01/12/2022
10.87
 118,600 10.87 11.21 10.62 17,300 20,000 -0.0
30/11/2022
10.87
 50,690 10.87 10.96 10.54 8,300 0 0.1
29/11/2022
10.87
 53,200 10.87 11.29 10.79 0 0 0
28/11/2022
10.87
 79,700 10.62 10.96 10.71 3,000 500 0.0
25/11/2022
10.62
 52,400 10.45 10.71 10.45 900 5,000 -0.1
24/11/2022
10.45
 54,900 10.54 10.54 10.37 27,500 0 0.3
23/11/2022
10.54
 53,600 10.54 10.79 10.45 20,700 20,000 0.0
22/11/2022
10.54
 130,900 10.29 11.29 10.29 46,300 0 0.6
21/11/2022
10.29
 86,400 10.12 10.29 9.87 26,400 17,100 0.1
18/11/2022
10.12
 70,300 9.70 10.12 9.37 11,700 5,000 0.1
17/11/2022
9.70
 74,504 9.62 9.87 9.37 6,100 16,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |