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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |