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)
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
12/10/2021
19.77
 176,700 20.12 20.30 19.60 0 0 0
11/10/2021
20.12
 167,700 20.30 20.65 19.95 0 0 0
08/10/2021
20.30
 269,950 19.60 20.57 19.42 21,700 0 0.5
07/10/2021
19.60
 395,100 19.77 19.86 19.51 49,700 0 1.1
06/10/2021
19.77
 157,100 19.77 20.04 19.33 50,000 0 1.1
05/10/2021
19.77
 306,600 19.33 20.04 19.24 131,700 0 3.0
04/10/2021
19.33
 206,700 19.51 19.51 19.15 0 0 0
01/10/2021
19.51
 230,700 19.77 19.77 19.15 63,800 0 1.4
30/09/2021
19.77
 202,000 19.77 20.04 19.42 45,100 0 1.0
29/09/2021
19.77
 151,500 20.04 20.12 19.42 34,500 0 0.8
28/09/2021
20.04
 408,200 20.04 20.04 19.15 80,000 0 1.8
27/09/2021
20.04
 227,200 20.30 20.57 19.60 80,000 0 1.8
24/09/2021
20.30
 472,265 20.83 21.63 20.30 0 0 0
23/09/2021
20.83
 1,070,800 20.12 21.18 20.12 145,900 0 3.4
22/09/2021
20.12
 422,817 19.77 20.30 19.15 0 0 0
21/09/2021
19.77
 347,700 19.86 19.86 18.98 0 0 0
20/09/2021
19.86
 235,802 20.83 20.83 19.42 0 16,000 -0.4
17/09/2021
20.83
 223,200 20.74 21.18 20.12 0 99,000 -2.3
16/09/2021
20.74
 204,025 20.92 21.18 20.30 0 100 -0.0
15/09/2021
20.92
 344,400 21.63 21.98 20.30 0 0 0
14/09/2021
21.63
 468,800 21.45 22.07 21.18 229,700 0 5.6
13/09/2021
21.45
 356,229 20.74 22.60 20.92 100 0 0.0
10/09/2021
20.74
 360,400 20.21 21.10 20.21 97,300 0 2.3
09/09/2021
20.21
 378,900 19.33 20.21 19.42 41,000 0 0.9
08/09/2021
19.33
 213,300 18.98 19.33 18.98 100,000 0 2.2
07/09/2021
18.98
 418,143 18.62 19.51 18.54 100,100 0 2.2
06/09/2021
18.62
 218,600 18.89 18.89 18.18 0 0 0
01/09/2021
18.89
 141,700 18.71 19.24 18.54 0 5,000 -0.1
31/08/2021
18.71
 191,100 19.15 19.15 18.45 0 0 0
30/08/2021
19.15
 399,600 17.30 19.51 17.30 0 0 0
27/08/2021
17.30
 109,000 17.21 17.39 16.86 4,000 0 0.1
26/08/2021
17.21
 307,900 16.77 17.57 16.77 0 0 0
25/08/2021
16.77
 154,100 16.77 16.77 15.71 0 0 0
24/08/2021
16.77
 206,000 16.86 16.95 16.33 0 0 0
23/08/2021
16.86
 204,900 17.39 17.57 16.51 0 0 0
20/08/2021
17.39
 379,700 16.95 17.83 16.95 0 0 0
19/08/2021
16.95
 272,700 16.86 17.30 16.68 0 0 0
18/08/2021
16.86
 226,600 16.51 16.95 16.42 0 0 0
17/08/2021
16.51
 333,400 16.33 16.68 16.24 0 1,000 -0.0
16/08/2021
16.33
 99,500 16.86 17.39 16.33 0 0 0
13/08/2021
16.86
 157,400 16.33 17.83 16.33 0 0 0
12/08/2021
16.33
 417,500 15.89 16.33 15.45 0 0 0
11/08/2021
15.89
 23,400 15.89 16.06 15.71 0 0 0
10/08/2021
15.89
 91,038 15.89 16.59 15.80 0 0 0
09/08/2021
15.89
 170,500 14.74 16.24 14.74 0 0 0
06/08/2021
14.74
 2,400 15.09 15.09 14.74 0 0 0
05/08/2021
15.09
 400 15.01 15.18 15.09 0 0 0
04/08/2021
15.01
 9,200 14.83 15.01 14.74 0 0 0
03/08/2021
14.83
 8,400 14.92 15.01 14.56 0 0 0
02/08/2021
14.92
 27,900 14.83 14.92 14.56 0 0 0
30/07/2021
14.83
 10,000 14.74 14.83 14.65 0 0 0
29/07/2021
14.74
 12,200 14.83 14.92 14.74 2,000 0 0.0
28/07/2021
14.83
 12,000 14.74 14.92 14.65 0 0 0
27/07/2021
14.74
 6,100 14.74 14.74 14.48 0 0 0
26/07/2021
14.74
 4,200 15.01 15.01 14.65 0 0 0
23/07/2021
15.01
 100 14.92 15.01 15.01 0 0 0
22/07/2021
14.92
 14,700 14.92 15.01 14.56 0 0 0
21/07/2021
14.92
 12,800 14.92 14.92 14.56 0 0 0
20/07/2021
14.92
 3,800 15.01 15.01 14.56 0 0 0
19/07/2021
15.01
 9,900 14.92 15.01 14.56 0 0 0
16/07/2021
14.92
 1,300 14.83 14.92 14.83 0 0 0
15/07/2021
14.83
 2,900 14.92 15.01 14.74 0 0 0
14/07/2021
14.92
 700 15.01 15.01 14.74 0 0 0
13/07/2021
15.01
 6,900 14.65 15.01 14.83 0 0 0
12/07/2021
14.65
 42,601 15.18 15.45 14.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |