CTCP Xuất nhập khẩu và Đầu tư Chợ Lớn (CHOLIMEX) (clx)

12.90
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
(2026-08-18) 		-0.20 -1.53% 596,500 0 0
12.80
15.80
12.90
2 tháng
(2026-07-20) 		-0.20 -1.53% 1,097,000 0 0
12.80
15.80
12.90
3 tháng
(2026-06-19) 		-0.93 -6.75% 2,012,000 0 0
12.80
15.80
12.90
6 tháng
(2026-03-23) 		-1.12 -8.01% 5,526,000 0 0
12.13
15.80
12.90
12 tháng
(2025-09-22) 		-2.45 -15.96% 15,251,600 -47,000 -0.8
12.13
15.80
12.90
24 tháng
(2024-09-27) 		-1 -7.20% 70,683,769 -690,700 -11.8
11.63
18.17
12.90
36 tháng
(2023-10-03) 		0.40 3.22% 114,924,258 -3,216,328 -54.6
11.19
18.17
12.90
60 tháng
(2021-10-13) 		-5.92 -31.45% 214,989,801 -210,800 39.0
8.87
30.61
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
23.50
 212,300 23.92 24.09 23.00 140,200 0 4.0
25/01/2022
23.92
 331,200 24.76 24.76 22.16 47,400 0 1.3
24/01/2022
24.76
 657,100 25.26 25.68 24.25 420,000 24,500 11.8
21/01/2022
25.26
 569,713 25.26 25.93 25.09 200,500 0 6.1
20/01/2022
25.26
 990,900 24.59 26.10 23.75 225,200 0 6.6
19/01/2022
24.59
 385,500 24.84 24.84 23.84 250,000 0 7.3
18/01/2022
24.84
 461,600 24.84 25.18 24.25 200,000 300 6.0
17/01/2022
24.84
 779,243 24.34 25.76 24.42 39,800 0 1.2
14/01/2022
24.34
 542,800 23.17 25.09 22.83 94,600 0 2.7
13/01/2022
23.17
 341,206 22.83 24.25 22.58 137,600 0 3.8
12/01/2022
22.83
 305,300 23.33 23.33 22.41 46,000 0 1.2
11/01/2022
23.33
 243,300 23.17 23.59 22.92 40,800 0 1.1
10/01/2022
23.17
 372,705 23.67 24.17 23.17 300 0 0.0
07/01/2022
23.67
 310,073 23.50 24.09 23.25 16,800 0 0.5
06/01/2022
23.50
 345,600 23.00 23.59 22.67 200 0 0.0
05/01/2022
23.00
 329,505 22.50 23.42 22.16 0 0 0
04/01/2022
22.50
 228,610 22.67 23.00 22.25 0 2,000 -0.1
31/12/2021
22.67
 320,322 22.08 23.33 22.08 0 0 0
30/12/2021
22.08
 197,300 21.66 22.08 21.33 500 0 0.0
29/12/2021
21.66
 190,900 21.41 22.00 21.33 40,000 0 1.0
28/12/2021
21.41
 128,322 21.75 22.00 21.33 1,000 0 0.0
27/12/2021
21.75
 149,709 21.75 22.25 21.16 0 61,100 -1.6
24/12/2021
21.75
 265,114 21.75 22.16 21.08 500 78,000 -2.0
23/12/2021
21.75
 289,800 22.33 22.75 21.41 3,900 73,000 -1.8
22/12/2021
22.33
 288,300 21.91 23.00 21.91 0 72,700 -1.9
21/12/2021
21.91
 239,200 22.25 22.41 21.58 2,100 71,700 -1.8
20/12/2021
22.25
 407,500 23.00 23.00 21.75 3,500 77,600 -2.0
17/12/2021
23.00
 157,000 23.17 23.42 22.83 300 0 0.0
16/12/2021
23.17
 350,500 23.75 23.75 22.67 200 74,500 -2.1
15/12/2021
23.75
 241,100 24.09 24.09 23.42 0 0 0
14/12/2021
24.09
 138,200 24.25 24.42 23.92 0 0 0
13/12/2021
24.25
 235,706 24.67 25.26 24.25 0 11,000 -0.3
10/12/2021
24.67
 348,200 23.84 24.76 23.84 0 0 0
09/12/2021
23.84
 121,900 23.75 24.00 23.42 0 0 0
08/12/2021
23.75
 63,800 23.84 24.09 23.42 0 0 0
07/12/2021
23.84
 138,500 23.00 24.67 22.92 22,000 0 0.6
06/12/2021
23.00
 136,010 24.34 24.76 22.67 0 0 0
03/12/2021
24.34
 144,054 25.09 25.68 24.25 0 0 0
02/12/2021
25.09
 303,235 24.25 26.35 24.09 0 0 0
01/12/2021
24.25
 157,010 23.92 24.42 23.84 0 0 0
30/11/2021
23.92
 170,101 24.17 24.92 23.92 0 0 0
29/11/2021
24.17
 167,200 24.42 24.42 23.42 0 0 0
26/11/2021
24.42
 303,600 24.92 25.01 24.25 0 0 0
25/11/2021
24.92
 193,102 25.09 25.43 24.67 0 0 0
24/11/2021
25.09
 221,210 25.18 25.93 24.34 0 0 0
23/11/2021
25.18
 158,510 24.25 25.76 21.91 0 0 0
22/11/2021
24.25
 387,100 26.60 26.60 24.17 30,000 0 0.9
19/11/2021
26.60
 460,525 27.52 27.52 24.84 69,100 0 2.2
18/11/2021
27.52
 503,730 26.93 28.44 26.68 900 0 0.0
17/11/2021
26.93
 703,257 27.68 28.27 26.68 19,000 132,800 -3.7
16/11/2021
27.68
 576,240 29.19 29.19 27.43 500 0 0.0
15/11/2021
29.19
 637,339 29.78 29.78 28.27 51,700 0 1.8
12/11/2021
29.78
 245,741 30.61 30.70 28.94 4,900 200 0.2
11/11/2021
30.61
 495,200 28.60 31.36 28.44 45,400 0 1.6
10/11/2021
28.60
 1,667,134 24.92 28.60 25.09 176,600 0 5.7
09/11/2021
24.92
 344,100 25.26 25.43 24.42 80,200 0 2.4
08/11/2021
25.26
 398,446 25.09 25.93 25.09 50,200 0 1.5
05/11/2021
25.09
 304,402 24.51 25.09 24.59 38,200 0 1.1
04/11/2021
24.51
 453,515 24.42 25.09 24.17 0 0 0
03/11/2021
24.42
 854,410 24.25 26.76 24.09 61,900 0 1.9
02/11/2021
24.25
 806,700 25.09 25.09 24.09 200 0 0.0
01/11/2021
25.09
 857,834 24.84 26.10 24.59 57,200 500 1.7
29/10/2021
24.84
 832,386 23.17 24.92 23.42 39,200 0 1.2
28/10/2021
23.17
 710,409 22.08 23.50 21.91 42,600 0 1.2
27/10/2021
22.08
 820,800 22.16 22.25 21.58 0 0 0
26/10/2021
22.16
 352,800 22.33 22.50 21.58 0 0 0
25/10/2021
22.33
 886,000 20.91 23.17 21.33 43,700 100 1.2
22/10/2021
20.91
 1,872,200 18.90 21.33 18.73 0 0 0
21/10/2021
18.90
 114,300 18.90 18.99 18.65 0 0 0
20/10/2021
18.90
 213,600 18.90 19.15 18.65 50,000 0 1.1
19/10/2021
18.90
 131,100 19.15 19.40 18.73 500 0 0.0
18/10/2021
19.15
 335,400 19.07 19.57 18.99 500 0 0.0
15/10/2021
19.07
 555,500 18.65 19.15 18.40 0 0 0
14/10/2021
18.65
 184,500 18.82 18.99 18.48 12,300 0 0.3
13/10/2021
18.82
 114,800 18.73 19.24 18.57 16,300 0 0.4
12/10/2021
18.73
 176,700 19.07 19.24 18.57 0 0 0
11/10/2021
19.07
 167,700 19.24 19.57 18.90 0 0 0
08/10/2021
19.24
 269,950 18.57 19.49 18.40 21,700 0 0.5
07/10/2021
18.57
 395,100 18.73 18.82 18.48 49,700 0 1.1
06/10/2021
18.73
 157,100 18.73 18.99 18.32 50,000 0 1.1
05/10/2021
18.73
 306,600 18.32 18.99 18.23 131,700 0 3.0
04/10/2021
18.32
 206,700 18.48 18.48 18.15 0 0 0
01/10/2021
18.48
 230,700 18.73 18.73 18.15 63,800 0 1.4
30/09/2021
18.73
 202,000 18.73 18.99 18.40 45,100 0 1.0
29/09/2021
18.73
 151,500 18.99 19.07 18.40 34,500 0 0.8
28/09/2021
18.99
 408,200 18.99 18.99 18.15 80,000 0 1.8
27/09/2021
18.99
 227,200 19.24 19.49 18.57 80,000 0 1.8
24/09/2021
19.24
 472,265 19.74 20.49 19.24 0 0 0
23/09/2021
19.74
 1,070,800 19.07 20.07 19.07 145,900 0 3.4
22/09/2021
19.07
 422,817 18.73 19.24 18.15 0 0 0
21/09/2021
18.73
 347,700 18.82 18.82 17.98 0 0 0
20/09/2021
18.82
 235,802 19.74 19.74 18.40 0 16,000 -0.4
17/09/2021
19.74
 223,200 19.65 20.07 19.07 0 99,000 -2.3
16/09/2021
19.65
 204,025 19.82 20.07 19.24 0 100 -0.0
15/09/2021
19.82
 344,400 20.49 20.83 19.24 0 0 0
14/09/2021
20.49
 468,800 20.32 20.91 20.07 229,700 0 5.6
13/09/2021
20.32
 356,229 19.65 21.41 19.82 100 0 0.0
10/09/2021
19.65
 360,400 19.15 19.99 19.15 97,300 0 2.3
09/09/2021
19.15
 378,900 18.32 19.15 18.40 41,000 0 0.9
08/09/2021
18.32
 213,300 17.98 18.32 17.98 100,000 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |