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

16.20
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
(2025-11-05) 		0.20 1.23% 1,953,100 0 0
15.80
16.40
16.20
2 tháng
(2025-10-06) 		0.20 1.23% 3,493,000 -12,000 -0.2
15.80
16.40
16.20
3 tháng
(2025-09-08) 		0.20 1.23% 4,932,700 -47,000 -0.8
15.80
16.60
16.20
6 tháng
(2025-06-09) 		0.96 6.24% 16,281,400 -274,300 -4.5
15.34
17.30
16.20
12 tháng
(2024-12-10) 		0.68 4.29% 53,082,338 -399,700 -6.3
12.56
19.18
16.20
24 tháng
(2023-12-18) 		3.67 28.85% 99,553,531 -3,194,228 -52.6
12.27
19.18
16.20
36 tháng
(2022-12-21) 		5.55 51.12% 125,743,537 -4,495,500 -68.8
10.67
19.18
16.20
60 tháng
(2020-12-31) 		0.86 5.57% 219,088,668 731,700 64.3
9.36
32.31
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
22.42
 588,400 20.92 22.42 20.92 2,000 18,900 -0.4
27/04/2022
20.92
 103,019 20.30 21.18 20.04 0 8,000 -0.2
26/04/2022
20.30
 228,700 19.07 20.65 18.09 28,800 500 0.6
25/04/2022
19.07
 493,501 21.63 21.89 18.54 197,000 3,000 4.4
22/04/2022
21.63
 479,500 22.42 22.77 20.48 43,800 0 1.1
21/04/2022
22.42
 573,700 23.39 23.39 20.12 76,200 0 1.9
20/04/2022
23.39
 514,280 23.74 23.83 23.21 0 0 0
19/04/2022
23.74
 599,100 23.39 24.27 23.13 0 0 0
18/04/2022
23.39
 441,800 24.01 24.36 23.13 28,300 0 0.8
15/04/2022
24.01
 471,500 24.89 25.24 24.01 0 0 0
14/04/2022
24.89
 436,900 24.89 25.95 24.45 2,200 1,000 0.0
13/04/2022
24.89
 296,020 23.92 25.07 23.83 19,500 0 0.5
12/04/2022
23.92
 539,650 25.07 25.69 23.57 49,500 0 1.4
08/04/2022
25.07
 770,400 26.30 27.10 24.71 8,500 15,000 -0.2
07/04/2022
26.30
 708,500 28.51 28.51 26.30 19,400 0 0.6
06/04/2022
28.51
 724,626 28.51 28.51 28.51 2,800 0 0.1
05/04/2022
28.51
 581,724 28.86 29.13 28.16 20,000 0 0.6
04/04/2022
28.86
 1,465,633 27.63 29.57 27.36 0 0 0
01/04/2022
27.63
 411,514 27.72 27.72 27.01 15,000 0 0.5
31/03/2022
27.72
 341,905 28.07 28.51 27.27 0 0 0
30/03/2022
28.07
 1,244,063 27.01 29.57 26.75 2,000 28,800 -0.8
29/03/2022
27.01
 769,670 26.22 27.27 26.22 43,400 4,000 1.2
28/03/2022
26.22
 861,859 26.83 26.83 25.86 0 0 0
25/03/2022
26.83
 792,497 27.27 27.63 26.66 0 0 0
24/03/2022
27.27
 1,538,209 26.13 27.80 26.13 0 15,500 -0.5
23/03/2022
26.13
 1,659,519 24.89 26.39 24.80 22,300 0 0.6
22/03/2022
24.89
 226,800 24.89 25.16 24.36 30,000 0 0.8
21/03/2022
24.89
 229,700 24.98 25.33 24.71 13,000 0 0.4
18/03/2022
24.98
 230,620 24.98 25.16 24.71 60,000 0 1.7
17/03/2022
24.98
 601,040 23.74 25.24 23.66 0 0 0
16/03/2022
23.74
 92,702 23.39 23.74 23.13 0 0 0
15/03/2022
23.39
 59,100 23.21 23.57 23.04 0 0 0
14/03/2022
23.21
 195,401 23.74 23.74 23.21 1,000 0 0.0
11/03/2022
23.74
 184,302 23.74 23.83 23.57 500 0 0.0
10/03/2022
23.74
 183,950 23.83 24.01 23.66 500 0 0.0
09/03/2022
23.83
 158,351 23.83 23.92 23.39 0 0 0
08/03/2022
23.83
 174,300 24.01 24.10 23.66 3,000 0 0.1
07/03/2022
24.01
 250,303 24.45 24.45 23.92 0 0 0
04/03/2022
24.45
 201,000 24.45 24.71 24.10 0 0 0
03/03/2022
24.45
 205,800 23.83 24.63 23.83 0 0 0
02/03/2022
23.83
 161,802 23.48 24.63 23.48 0 0 0
01/03/2022
23.48
 288,100 23.83 23.92 23.21 0 1,000 -0.0
28/02/2022
23.83
 295,901 24.36 24.54 23.74 500 0 0.0
25/02/2022
24.36
 161,600 24.10 24.80 24.27 0 0 0
24/02/2022
24.10
 343,232 24.80 25.24 23.74 3,000 0 0.1
23/02/2022
24.80
 217,549 24.36 25.24 24.27 2,000 0 0.1
22/02/2022
24.36
 497,440 25.07 25.07 24.27 1,400 4,000 -0.1
21/02/2022
25.07
 198,537 25.42 25.42 24.80 1,600 0 0.0
18/02/2022
25.42
 282,500 25.77 25.77 25.16 1,000 0 0.0
17/02/2022
25.77
 98,600 25.86 26.13 25.60 0 0 0
16/02/2022
25.86
 209,040 25.42 26.13 25.42 0 0 0
15/02/2022
25.42
 225,100 25.24 25.69 24.89 500 0 0.0
14/02/2022
25.24
 365,401 26.57 26.57 25.24 500 0 0.0
11/02/2022
26.57
 343,700 27.10 27.10 26.04 40,300 0 1.2
10/02/2022
27.10
 414,015 27.63 28.25 26.48 0 0 0
09/02/2022
27.63
 546,251 26.48 28.25 26.48 0 1,000 -0.0
08/02/2022
26.48
 631,802 25.33 26.83 25.24 0 0 0
07/02/2022
25.33
 146,000 24.63 25.77 25.07 13,100 0 0.4
28/01/2022
24.63
 136,302 25.24 25.33 24.45 44,000 0 1.2
27/01/2022
25.24
 206,425 24.80 25.24 24.10 112,400 0 3.2
26/01/2022
24.80
 212,300 25.24 25.42 24.27 140,200 0 4.0
25/01/2022
25.24
 331,200 26.13 26.13 23.39 47,400 0 1.3
24/01/2022
26.13
 657,100 26.66 27.10 25.60 420,000 24,500 11.8
21/01/2022
26.66
 569,713 26.66 27.36 26.48 200,500 0 6.1
20/01/2022
26.66
 990,900 25.95 27.54 25.07 225,200 0 6.6
19/01/2022
25.95
 385,500 26.22 26.22 25.16 250,000 0 7.3
18/01/2022
26.22
 461,600 26.22 26.57 25.60 200,000 300 6.0
17/01/2022
26.22
 779,243 25.69 27.19 25.77 39,800 0 1.2
14/01/2022
25.69
 542,800 24.45 26.48 24.10 94,600 0 2.7
13/01/2022
24.45
 341,206 24.10 25.60 23.83 137,600 0 3.8
12/01/2022
24.10
 305,300 24.63 24.63 23.66 46,000 0 1.2
11/01/2022
24.63
 243,300 24.45 24.89 24.19 40,800 0 1.1
10/01/2022
24.45
 372,705 24.98 25.51 24.45 300 0 0.0
07/01/2022
24.98
 310,073 24.80 25.42 24.54 16,800 0 0.5
06/01/2022
24.80
 345,600 24.27 24.89 23.92 200 0 0.0
05/01/2022
24.27
 329,505 23.74 24.71 23.39 0 0 0
04/01/2022
23.74
 228,610 23.92 24.27 23.48 0 2,000 -0.1
31/12/2021
23.92
 320,322 23.30 24.63 23.30 0 0 0
30/12/2021
23.30
 197,300 22.86 23.30 22.51 500 0 0.0
29/12/2021
22.86
 190,900 22.60 23.21 22.51 40,000 0 1.0
28/12/2021
22.60
 128,322 22.95 23.21 22.51 1,000 0 0.0
27/12/2021
22.95
 149,709 22.95 23.48 22.33 0 61,100 -1.6
24/12/2021
22.95
 265,114 22.95 23.39 22.24 500 78,000 -2.0
23/12/2021
22.95
 289,800 23.57 24.01 22.60 3,900 73,000 -1.8
22/12/2021
23.57
 288,300 23.13 24.27 23.13 0 72,700 -1.9
21/12/2021
23.13
 239,200 23.48 23.66 22.77 2,100 71,700 -1.8
20/12/2021
23.48
 407,500 24.27 24.27 22.95 3,500 77,600 -2.0
17/12/2021
24.27
 157,000 24.45 24.71 24.10 300 0 0.0
16/12/2021
24.45
 350,500 25.07 25.07 23.92 200 74,500 -2.1
15/12/2021
25.07
 241,100 25.42 25.42 24.71 0 0 0
14/12/2021
25.42
 138,200 25.60 25.77 25.24 0 0 0
13/12/2021
25.60
 235,706 26.04 26.66 25.60 0 11,000 -0.3
10/12/2021
26.04
 348,200 25.16 26.13 25.16 0 0 0
09/12/2021
25.16
 121,900 25.07 25.33 24.71 0 0 0
08/12/2021
25.07
 63,800 25.16 25.42 24.71 0 0 0
07/12/2021
25.16
 138,500 24.27 26.04 24.19 22,000 0 0.6
06/12/2021
24.27
 136,010 25.69 26.13 23.92 0 0 0
03/12/2021
25.69
 144,054 26.48 27.10 25.60 0 0 0
02/12/2021
26.48
 303,235 25.60 27.80 25.42 0 0 0
01/12/2021
25.60
 157,010 25.24 25.77 25.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |