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

15.40
0.10
(0.65%)
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
(2026-02-23) 		-0.90 -5.56% 1,324,200 0 0
14.40
16.30
15.30
2 tháng
(2026-01-15) 		-1.30 -7.83% 3,410,000 0 0
14.40
16.60
15.30
3 tháng
(2025-12-16) 		-0.40 -2.55% 4,884,800 0 0
14.40
16.60
15.30
6 tháng
(2025-09-17) 		-1.20 -7.27% 9,593,400 -47,000 -0.8
14.40
16.60
15.30
12 tháng
(2025-03-21) 		-1.58 -9.34% 29,410,400 -334,700 -5.3
12.56
17.30
15.30
24 tháng
(2024-03-26) 		1.83 13.62% 100,249,204 -3,193,527 -52.6
12.27
19.18
15.30
36 tháng
(2023-04-03) 		3.72 32.17% 124,558,537 -3,317,628 -53.7
11.49
19.18
15.30
60 tháng
(2021-04-12) 		-3.68 -19.38% 222,532,776 731,000 64.3
9.36
32.31
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2022
18.45
 187,900 19.60 19.60 18.27 60,000 0 1.3
10/06/2022
19.60
 377,100 19.24 20.48 19.07 60,000 1,300 1.3
09/06/2022
19.24
 252,900 18.89 19.24 18.98 100,000 0 2.2
08/06/2022
18.89
 228,200 18.62 19.33 18.54 66,800 19,200 1.0
07/06/2022
18.62
 210,500 18.54 18.80 18.18 96,900 0 2.0
06/06/2022
18.54
 108,700 18.89 18.89 18.36 4,000 0 0.1
03/06/2022
18.89
 256,600 19.07 19.07 18.62 132,000 0 2.8
02/06/2022
19.07
 204,800 18.98 19.33 18.71 100,000 2,000 2.1
01/06/2022
18.98
 101,856 19.77 19.86 18.80 0 0 0
31/05/2022
19.77
 158,600 19.24 19.86 18.98 100,000 0 2.2
30/05/2022
19.24
 198,800 19.33 19.60 18.89 70,000 90,000 -0.4
27/05/2022
19.33
 205,500 19.24 19.51 18.62 50,000 60,000 -0.2
26/05/2022
19.24
 296,500 18.18 19.68 18.36 34,700 120,000 -1.9
25/05/2022
18.18
 254,430 18.01 18.62 17.65 0 160,000 -3.3
24/05/2022
18.01
 144,900 18.18 18.18 17.48 10,000 63,300 -1.1
23/05/2022
18.18
 144,800 18.62 19.07 17.92 10,500 8,700 0.0
20/05/2022
18.62
 125,901 19.07 19.60 18.62 15,400 60,000 -1.0
19/05/2022
19.07
 96,200 19.51 19.51 19.07 0 40,000 -0.9
18/05/2022
19.51
 93,200 19.77 20.12 19.42 0 3,000 -0.1
17/05/2022
19.77
 84,300 17.65 19.77 18.18 3,000 2,400 0.0
16/05/2022
17.65
 128,300 17.57 19.42 17.65 0 0 0
13/05/2022
17.57
 163,420 19.42 20.30 17.48 10,000 17,600 -0.1
12/05/2022
19.42
 55,700 21.36 21.36 19.42 4,000 0 0.1
11/05/2022
21.36
 16,300 21.89 21.89 21.18 0 0 0
10/05/2022
21.89
 206,000 20.92 21.98 18.80 150,500 0 3.6
09/05/2022
20.92
 252,100 21.63 21.71 20.04 124,300 0 2.9
06/05/2022
21.63
 263,400 22.07 22.07 21.54 44,000 0 1.1
05/05/2022
22.07
 131,200 22.77 22.95 21.80 0 0 0
04/05/2022
22.77
 87,720 22.51 22.77 21.98 0 1,000 -0.0
29/04/2022
22.51
 193,600 22.42 22.77 21.89 0 2,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |