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

14.70
-0.10
(-0.68%)
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
(2026-05-19) 		-0.10 -0.68% 1,143,900 0 0
14.50
14.90
14.70
2 tháng
(2026-04-20) 		-0.30 -2% 1,833,800 0 0
14.50
15
14.70
3 tháng
(2026-03-20) 		-0.30 -2% 3,476,000 0 0
14.50
15.20
14.70
6 tháng
(2025-12-22) 		-1.10 -6.96% 8,264,000 0 0
14.40
16.60
14.70
12 tháng
(2025-06-23) 		-0.74 -4.78% 24,582,600 -274,300 -4.5
14.40
17.30
14.70
24 tháng
(2024-06-28) 		-1.53 -9.45% 81,175,892 -412,400 -6.6
12.56
19.18
14.70
36 tháng
(2023-07-04) 		0.96 6.96% 120,127,411 -3,208,928 -52.8
12.27
19.18
14.70
60 tháng
(2021-07-14) 		-0.22 -1.46% 224,585,691 731,100 64.3
9.36
32.31
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2022
10.77
 61,400 10.50 11.12 10.50 7,800 10,200 -0.0
01/11/2022
10.50
 128,600 10.59 10.68 10.33 12,000 30,400 -0.2
31/10/2022
10.59
 71,500 10.33 10.59 10.15 0 0 0
28/10/2022
10.33
 27,800 10.59 10.68 10.24 0 0 0
27/10/2022
10.59
 56,200 10.06 10.59 9.97 0 0 0
26/10/2022
10.06
 49,100 10.24 11.30 9.09 0 0 0
25/10/2022
10.24
 47,400 10.59 10.95 10.15 5,400 0 0.1
24/10/2022
10.59
 82,310 11.39 11.39 10.59 6,500 0 0.1
21/10/2022
11.39
 60,950 12.18 12.18 11.21 0 0 0
20/10/2022
12.18
 9,500 12.36 12.36 12.18 0 0 0
19/10/2022
12.36
 22,300 12.45 12.45 12.27 0 0 0
18/10/2022
12.45
 52,426 12.27 12.53 12.27 0 0 0
17/10/2022
12.27
 9,400 12.45 12.45 12.18 0 0 0
14/10/2022
12.45
 51,300 12.27 12.45 12.27 0 0 0
13/10/2022
12.27
 7,500 12.27 12.27 12.09 0 0 0
12/10/2022
12.27
 66,403 11.56 12.53 11.65 0 0 0
11/10/2022
11.56
 58,800 12.53 12.53 11.47 0 0 0
10/10/2022
12.53
 61,210 12.00 13.24 11.47 0 0 0
07/10/2022
12.00
 124,200 12.53 12.53 11.83 0 0 0
06/10/2022
12.53
 133,650 13.24 13.24 12.36 0 0 0
05/10/2022
13.24
 59,437 13.06 13.50 13.15 0 0 0
04/10/2022
13.06
 55,800 13.15 13.59 12.89 400 0 0.0
03/10/2022
13.15
 75,200 14.12 14.12 13.15 0 0 0
30/09/2022
14.12
 95,400 13.77 14.21 13.59 2,000 0 0.0
29/09/2022
13.77
 132,000 14.30 14.56 13.77 5,500 0 0.1
28/09/2022
14.30
 62,700 14.74 14.83 14.21 0 0 0
27/09/2022
14.74
 24,000 14.83 15.01 14.65 0 9,700 -0.2
26/09/2022
14.83
 99,600 15.36 15.36 14.21 0 0 0
23/09/2022
15.36
 48,704 15.27 15.36 15.09 0 0 0
22/09/2022
15.27
 46,200 15.18 15.36 14.92 0 0 0
21/09/2022
15.18
 81,800 15.27 15.36 14.92 0 100 -0.0
20/09/2022
15.27
 45,900 15.09 15.36 15.01 1,000 500 0.0
19/09/2022
15.09
 132,600 15.54 15.54 15.01 1,100 4,600 -0.1
16/09/2022
15.54
 92,000 15.71 15.71 15.27 0 39,500 -0.7
15/09/2022
15.71
 49,100 15.36 15.71 15.36 0 0 0
14/09/2022
15.36
 67,200 15.45 15.45 15.01 500 0 0.0
13/09/2022
15.45
 75,100 15.36 15.45 15.27 0 0 0
12/09/2022
15.36
 24,000 15.45 15.54 15.27 0 0 0
09/09/2022
15.45
 87,700 15.36 15.54 15.27 0 0 0
08/09/2022
15.36
 82,000 15.27 15.62 15.27 4,000 0 0.1
07/09/2022
15.27
 109,100 15.80 15.80 15.18 0 0 0
06/09/2022
15.80
 55,100 15.80 15.98 15.54 500 0 0.0
05/09/2022
15.80
 129,500 16.06 16.06 15.54 0 0 0
31/08/2022
16.06
 66,400 15.80 16.06 15.80 0 0 0
30/08/2022
15.80
 122,400 15.98 16.24 15.80 0 0 0
29/08/2022
15.98
 180,200 16.42 16.42 15.54 6,000 0 0.1
26/08/2022
16.42
 72,200 16.59 16.77 16.42 0 200 -0.0
25/08/2022
16.59
 60,800 16.77 16.86 16.59 0 10,000 -0.2
24/08/2022
16.77
 148,301 16.68 16.86 16.33 0 30,300 -0.6
23/08/2022
16.68
 105,000 16.51 16.68 16.24 0 0 0
22/08/2022
16.51
 138,814 16.59 16.68 16.42 500 0 0.0
19/08/2022
16.59
 121,500 16.86 16.95 16.51 2,000 0 0.0
18/08/2022
16.86
 250,320 17.21 17.21 16.77 0 0 0
17/08/2022
17.21
 175,000 17.57 17.65 17.12 0 0 0
16/08/2022
17.57
 81,500 17.65 17.83 17.39 0 0 0
15/08/2022
17.65
 399,600 17.39 17.92 17.39 0 0 0
12/08/2022
17.39
 122,300 17.21 17.57 16.86 2,500 0 0.0
11/08/2022
17.21
 229,400 17.65 18.01 16.77 0 0 0
10/08/2022
17.65
 556,200 16.51 18.09 16.59 0 0 0
09/08/2022
16.51
 209,400 16.68 16.77 16.42 0 0 0
08/08/2022
16.68
 102,700 16.77 17.21 16.51 500 0 0.0
05/08/2022
16.77
 146,600 16.86 17.04 16.33 0 100 -0.0
04/08/2022
16.86
 334,700 16.42 17.21 16.51 0 500 -0.0
03/08/2022
16.42
 184,400 16.33 16.59 16.15 0 0 0
02/08/2022
16.33
 315,308 15.80 16.68 15.89 0 41,200 -0.8
01/08/2022
15.80
 191,400 15.54 15.80 15.54 0 0 0
29/07/2022
15.54
 70,700 15.71 15.89 15.45 0 0 0
28/07/2022
15.71
 83,100 15.71 15.89 15.45 0 0 0
27/07/2022
15.71
 93,500 15.18 15.71 15.01 0 0 0
26/07/2022
15.18
 177,100 15.62 15.62 15.18 0 0 0
25/07/2022
15.62
 90,300 15.98 16.06 15.54 0 0 0
22/07/2022
15.98
 161,000 16.24 16.33 15.98 1,000 0 0.0
21/07/2022
16.24
 307,600 16.06 16.59 15.98 0 20,000 -0.4
20/07/2022
16.06
 380,000 15.89 16.59 15.89 3,000 34,700 -0.6
19/07/2022
15.89
 210,520 15.80 15.89 15.18 41,100 40,000 0.0
18/07/2022
15.80
 177,100 15.54 15.98 15.62 0 0 0
15/07/2022
15.54
 159,700 15.62 15.89 15.54 0 50,000 -0.9
14/07/2022
15.62
 180,600 15.71 15.71 15.36 1,100 100,000 -1.7
13/07/2022
15.71
 307,000 15.18 15.80 14.83 0 15,400 -0.3
12/07/2022
15.18
 133,540 14.83 15.27 14.83 9,400 0 0.2
11/07/2022
14.83
 30,800 15.09 15.18 14.74 0 0 0
08/07/2022
15.09
 47,701 15.01 15.27 14.65 0 0 0
07/07/2022
15.01
 56,100 14.83 15.01 14.65 0 0 0
06/07/2022
14.83
 90,500 14.92 15.09 14.56 0 0 0
05/07/2022
14.92
 75,700 15.18 15.27 14.83 0 0 0
04/07/2022
15.18
 42,000 15.18 15.45 15.01 0 0 0
01/07/2022
15.18
 161,900 15.36 15.36 14.74 0 0 0
30/06/2022
15.36
 75,400 15.45 15.54 15.09 500 0 0.0
29/06/2022
15.45
 116,300 15.89 15.89 15.36 0 0 0
28/06/2022
15.89
 136,600 15.54 16.24 15.45 0 0 0
27/06/2022
15.54
 83,400 15.36 15.80 15.18 0 0 0
24/06/2022
15.36
 72,900 15.54 15.89 15.27 0 0 0
23/06/2022
15.54
 54,500 15.09 15.54 15.09 0 0 0
22/06/2022
15.09
 92,600 15.01 15.45 14.74 0 0 0
21/06/2022
15.01
 169,100 14.92 15.80 14.56 0 0 0
20/06/2022
14.92
 156,400 16.77 16.77 14.92 16,000 0 0.3
17/06/2022
16.77
 145,100 17.57 17.57 16.42 55,900 0 1.1
16/06/2022
17.57
 199,600 17.39 17.83 17.21 100,000 0 2.0
15/06/2022
17.39
 312,632 18.18 18.27 16.42 52,600 0 1.0
14/06/2022
18.18
 252,800 18.45 18.71 17.83 122,000 0 2.5

Chính sách bảo mật | Điều khoản sử dụng |