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

16.10
0.30
(1.90%)
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
(2025-12-30) 		0.20 1.29% 1,774,500 0 0
15.50
16.60
15.90
2 tháng
(2025-12-01) 		-0.20 -1.26% 3,171,100 0 0
15.50
16.60
15.90
3 tháng
(2025-10-31) 		-0.40 -2.48% 5,083,200 0 0
15.50
16.60
15.90
6 tháng
(2025-08-04) 		-0.70 -4.27% 12,881,400 -137,800 -2.3
15.50
17.30
15.90
12 tháng
(2025-02-03) 		-0.50 -3.11% 44,474,396 -412,000 -6.5
12.56
19.18
15.90
24 tháng
(2024-02-15) 		2.33 17.39% 100,687,560 -3,182,527 -52.4
12.27
19.18
15.90
36 tháng
(2023-02-14) 		4.49 40% 124,417,817 -3,973,400 -62.0
11.03
19.18
15.90
60 tháng
(2021-02-24) 		0.52 3.41% 221,617,203 731,200 64.3
9.36
32.31
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |