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)
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
30/11/2021
25.24
 170,101 25.51 26.30 25.24 0 0 0
29/11/2021
25.51
 167,200 25.77 25.77 24.71 0 0 0
26/11/2021
25.77
 303,600 26.30 26.39 25.60 0 0 0
25/11/2021
26.30
 193,102 26.48 26.83 26.04 0 0 0
24/11/2021
26.48
 221,210 26.57 27.36 25.69 0 0 0
23/11/2021
26.57
 158,510 25.60 27.19 23.13 0 0 0
22/11/2021
25.60
 387,100 28.07 28.07 25.51 30,000 0 0.9
19/11/2021
28.07
 460,525 29.04 29.04 26.22 69,100 0 2.2
18/11/2021
29.04
 503,730 28.42 30.01 28.16 900 0 0.0
17/11/2021
28.42
 703,257 29.22 29.83 28.16 19,000 132,800 -3.7
16/11/2021
29.22
 576,240 30.81 30.81 28.95 500 0 0.0
15/11/2021
30.81
 637,339 31.42 31.42 29.83 51,700 0 1.8
12/11/2021
31.42
 245,741 32.31 32.39 30.54 4,900 200 0.2
11/11/2021
32.31
 495,200 30.19 33.10 30.01 45,400 0 1.6
10/11/2021
30.19
 1,667,134 26.30 30.19 26.48 176,600 0 5.7
09/11/2021
26.30
 344,100 26.66 26.83 25.77 80,200 0 2.4
08/11/2021
26.66
 398,446 26.48 27.36 26.48 50,200 0 1.5
05/11/2021
26.48
 304,402 25.86 26.48 25.95 38,200 0 1.1
04/11/2021
25.86
 453,515 25.77 26.48 25.51 0 0 0
03/11/2021
25.77
 854,410 25.60 28.25 25.42 61,900 0 1.9
02/11/2021
25.60
 806,700 26.48 26.48 25.42 200 0 0.0
01/11/2021
26.48
 857,834 26.22 27.54 25.95 57,200 500 1.7
29/10/2021
26.22
 832,386 24.45 26.30 24.71 39,200 0 1.2
28/10/2021
24.45
 710,409 23.30 24.80 23.13 42,600 0 1.2
27/10/2021
23.30
 820,800 23.39 23.48 22.77 0 0 0
26/10/2021
23.39
 352,800 23.57 23.74 22.77 0 0 0
25/10/2021
23.57
 886,000 22.07 24.45 22.51 43,700 100 1.2
22/10/2021
22.07
 1,872,200 19.95 22.51 19.77 0 0 0
21/10/2021
19.95
 114,300 19.95 20.04 19.68 0 0 0
20/10/2021
19.95
 213,600 19.95 20.21 19.68 50,000 0 1.1
19/10/2021
19.95
 131,100 20.21 20.48 19.77 500 0 0.0
18/10/2021
20.21
 335,400 20.12 20.65 20.04 500 0 0.0
15/10/2021
20.12
 555,500 19.68 20.21 19.42 0 0 0
14/10/2021
19.68
 184,500 19.86 20.04 19.51 12,300 0 0.3
13/10/2021
19.86
 114,800 19.77 20.30 19.60 16,300 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |