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)
21/05/2021
15.54
 20,700 15.80 15.98 15.54 0 0 0
20/05/2021
15.80
 32,900 15.71 16.24 15.80 0 0 0
19/05/2021
15.71
 28,700 15.54 15.89 15.45 0 500 -0.0
18/05/2021
15.54
 6,100 15.36 15.54 15.54 0 0 0
17/05/2021
15.36
 8,300 15.45 16.24 15.36 0 0 0
14/05/2021
15.45
 20,400 15.71 15.80 15.45 0 0 0
13/05/2021
15.71
 24,915 15.98 16.15 15.71 0 0 0
12/05/2021
15.98
 17,605 15.89 15.98 15.54 0 0 0
11/05/2021
15.89
 10,100 15.27 15.89 15.27 0 0 0
10/05/2021
15.27
 62,800 15.62 15.62 15.01 0 0 0
07/05/2021
15.62
 30,700 15.89 15.89 15.27 0 0 0
06/05/2021
15.89
 28,700 15.80 16.15 15.89 0 0 0
05/05/2021
15.80
 16,600 16.24 16.33 15.71 0 0 0
04/05/2021
16.24
 15,800 15.18 16.33 15.09 0 0 0
29/04/2021
15.18
 27,700 15.45 15.62 15.18 0 0 0
28/04/2021
15.45
 40,000 15.45 15.71 15.01 0 0 0
27/04/2021
15.45
 5,600 15.80 15.80 15.09 0 500 -0.0
26/04/2021
15.80
 39,300 15.80 15.80 15.01 0 0 0
23/04/2021
15.80
 29,100 15.01 15.80 14.92 100 0 0.0
22/04/2021
15.01
 25,700 15.89 16.68 15.01 300 0 0.0
20/04/2021
15.89
 43,100 15.89 17.65 15.71 0 0 0
19/04/2021
15.89
 73,610 16.77 17.21 15.01 0 0 0
16/04/2021
16.77
 58,500 18.27 18.27 16.51 0 0 0
15/04/2021
18.27
 36,800 18.18 18.98 17.30 0 0 0
14/04/2021
18.18
 3,500 18.45 18.45 18.18 0 0 0
13/04/2021
18.45
 21,743 18.98 18.98 18.01 0 0 0
12/04/2021
18.98
 49,700 18.54 19.86 18.54 0 0 0
09/04/2021
18.54
 36,000 17.65 19.15 17.48 0 0 0
08/04/2021
17.65
 42,300 18.18 18.18 17.65 0 0 0
07/04/2021
18.18
 50,200 18.36 18.36 17.83 0 0 0
06/04/2021
18.36
 15,538 18.54 18.62 18.01 100 0 0.0
05/04/2021
18.54
 35,600 18.62 18.62 17.83 0 0 0
02/04/2021
18.62
 42,000 18.45 18.62 18.36 0 0 0
01/04/2021
18.45
 20,300 19.33 19.33 18.36 0 0 0
31/03/2021
19.33
 37,100 19.42 19.51 18.54 0 0 0
30/03/2021
19.42
 150,300 18.54 19.68 18.36 0 0 0
29/03/2021
18.54
 33,300 18.36 18.54 18.09 0 0 0
26/03/2021
18.36
 36,602 18.45 18.71 17.65 0 0 0
25/03/2021
18.45
 56,600 18.80 19.42 18.45 0 0 0
24/03/2021
18.80
 46,504 19.86 19.86 18.18 0 0 0
23/03/2021
19.86
 82,300 20.30 20.74 19.24 0 0 0
22/03/2021
20.30
 158,600 17.74 20.30 17.83 100 0 0.0
19/03/2021
17.74
 95,143 18.09 18.71 17.21 0 0 0
18/03/2021
18.09
 70,332 19.42 19.95 17.65 0 0 0
17/03/2021
19.42
 195,602 17.21 19.42 18.54 0 200 -0.0
16/03/2021
17.21
 197,100 15.01 17.21 15.01 0 0 0
15/03/2021
15.01
 7,000 14.92 15.01 15.01 0 0 0
12/03/2021
14.92
 19,400 14.92 15.01 14.83 0 100 -0.0
11/03/2021
14.92
 11,200 15.01 15.01 14.65 0 0 0
10/03/2021
15.01
 7,400 14.92 15.45 14.65 0 200 -0.0
09/03/2021
14.92
 7,506 14.83 15.01 14.92 0 0 0
08/03/2021
14.83
 14,700 14.65 15.01 14.83 0 0 0
05/03/2021
14.65
 5,600 14.83 14.92 14.65 0 0 0
04/03/2021
14.83
 21,400 14.92 14.92 14.56 500 0 0.0
03/03/2021
14.92
 7,200 14.92 15.01 14.83 0 0 0
02/03/2021
14.92
 10,400 14.74 15.01 14.65 0 0 0
01/03/2021
14.74
 6,100 14.92 15.01 14.74 0 0 0
26/02/2021
14.92
 5,200 15.09 15.18 14.56 0 0 0
25/02/2021
15.09
 1,100 15.18 15.18 15.09 0 0 0
24/02/2021
15.18
 2,500 15.09 15.18 15.01 0 0 0
23/02/2021
15.09
 9,000 15.01 15.27 15.01 0 0 0
22/02/2021
15.01
 7,200 15.01 15.01 14.74 1,000 0 0.0
19/02/2021
15.01
 100 15.18 15.18 15.01 0 0 0
18/02/2021
15.18
 2,301 15.01 15.18 14.56 0 0 0
17/02/2021
15.01
 57,500 14.56 15.01 14.56 0 0 0
09/02/2021
14.56
 500 15.01 15.01 14.56 0 0 0
08/02/2021
15.01
 5,100 14.74 15.01 14.56 0 0 0
05/02/2021
14.74
 2,100 15.01 15.01 14.39 0 0 0
04/02/2021
15.01
 2,400 14.92 15.01 14.56 0 0 0
03/02/2021
14.92
 7,300 13.50 14.92 14.12 0 0 0
02/02/2021
13.50
 2,000 13.77 13.86 13.50 0 0 0
01/02/2021
13.77
 5,100 14.56 14.92 13.77 0 5,000 -0.1
29/01/2021
14.56
 1,400 14.83 14.83 13.33 0 0 0
28/01/2021
14.83
 14,800 15.09 15.09 13.24 0 500 -0.0
27/01/2021
15.09
 9,000 15.01 15.18 14.56 0 0 0
26/01/2021
15.01
 16,700 15.01 15.45 15.01 5,000 0 0.1
25/01/2021
15.01
 15,600 15.09 15.09 15.01 0 0 0
22/01/2021
15.09
 1,700 15.18 15.18 15.09 0 0 0
21/01/2021
15.18
 7,300 14.74 15.18 14.74 0 0 0
20/01/2021
14.74
 3,100 14.56 15.01 14.56 0 0 0
19/01/2021
14.56
 6,000 15.71 15.71 14.56 0 0 0
18/01/2021
15.71
 1,500 15.27 15.71 15.01 0 0 0
15/01/2021
15.27
 20,500 15.62 15.62 15.18 0 0 0
14/01/2021
15.62
 200 15.27 15.62 14.39 0 0 0
13/01/2021
15.27
 1,100 15.27 15.27 15.01 0 0 0
12/01/2021
15.27
 2,900 14.83 15.27 15.01 0 0 0
11/01/2021
14.83
 4,700 15.71 15.71 14.83 0 0 0
08/01/2021
15.71
 6,200 15.01 15.71 14.74 0 0 0
07/01/2021
15.01
 2,500 15.18 15.36 15.01 0 0 0
06/01/2021
15.18
 2,500 15.18 15.18 15.18 0 0 0
05/01/2021
15.18
 11,264 15.45 15.45 15.01 0 0 0
04/01/2021
15.45
 11,400 15.54 15.54 15.18 0 0 0
31/12/2020
15.54
 10,500 15.62 15.62 15.45 0 0 0
30/12/2020
15.62
 12,210 15.45 15.62 15.45 0 0 0
29/12/2020
15.45
 21,050 16.77 16.77 15.36 0 0 0
28/12/2020
16.77
 400 15.89 16.77 15.09 0 0 0
25/12/2020
15.89
 21,400 16.06 16.33 15.89 0 0 0
24/12/2020
16.06
 475,300 15.45 16.77 15.27 0 0 0
23/12/2020
15.45
 246,060 15.27 15.45 15.01 0 0 0
22/12/2020
15.27
 10,700 15.18 15.45 15.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |