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)
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
09/07/2021
15.18
 6,600 15.62 15.62 15.18 0 0 0
08/07/2021
15.62
 21,700 15.45 15.71 15.27 0 0 0
07/07/2021
15.45
 11,000 15.45 15.45 15.36 0 0 0
06/07/2021
15.45
 20,500 15.89 15.89 15.36 0 0 0
05/07/2021
15.89
 27,800 15.89 16.15 15.36 0 200 -0.0
02/07/2021
15.89
 32,200 15.62 16.06 15.45 0 0 0
01/07/2021
15.62
 21,300 15.89 15.89 15.62 0 0 0
30/06/2021
15.89
 26,700 15.71 16.42 15.45 0 0 0
29/06/2021
15.71
 43,613 15.71 15.71 15.45 200 0 0.0
28/06/2021
15.71
 8,030 15.71 15.71 15.71 0 0 0
25/06/2021
15.71
 5,600 15.80 15.80 15.71 0 0 0
24/06/2021
15.80
 5,000 16.15 16.15 15.71 0 0 0
23/06/2021
16.15
 7,200 15.89 16.15 15.71 0 0 0
22/06/2021
15.89
 35,743 15.89 16.24 15.89 0 0 0
21/06/2021
15.89
 11,800 16.06 16.33 15.89 100 0 0
18/06/2021
16.06
 38,000 16.06 16.24 15.89 0 0 0
17/06/2021
16.06
 11,700 16.33 16.42 16.06 0 0 0
16/06/2021
16.33
 28,900 16.06 16.77 16.15 0 0 0
15/06/2021
16.06
 41,100 15.80 16.33 15.89 0 0 0
14/06/2021
15.80
 54,900 15.62 16.33 15.80 900 0 0.0
11/06/2021
15.62
 91,000 15.62 16.06 15.62 0 0 0
10/06/2021
15.62
 13,210 15.71 15.71 15.45 0 0 0
09/06/2021
15.71
 19,600 15.71 15.98 15.45 0 0 0
08/06/2021
15.71
 10,500 15.89 16.77 15.71 0 0 0
07/06/2021
15.89
 67,605 15.80 17.21 15.80 0 0 0
04/06/2021
15.80
 21,810 16.15 16.15 15.45 0 0 0
03/06/2021
16.15
 24,800 15.71 16.33 15.71 0 0 0
02/06/2021
15.71
 9,900 15.80 15.80 15.45 0 0 0
01/06/2021
15.80
 5,500 15.62 15.89 15.62 0 0 0
31/05/2021
15.62
 3,800 15.36 15.71 15.45 0 0 0
28/05/2021
15.36
 4,300 15.36 15.62 15.36 0 0 0
27/05/2021
15.36
 3,000 15.89 15.98 15.36 0 0 0
26/05/2021
15.89
 1,000 15.71 15.89 15.80 0 0 0
25/05/2021
15.71
 40,700 15.80 15.80 15.36 0 0 0
24/05/2021
15.80
 20,500 15.54 15.98 15.71 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |