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

14.70
-0.10
(-0.68%)
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
(2026-05-19) 		-0.10 -0.68% 1,143,900 0 0
14.50
14.90
14.70
2 tháng
(2026-04-20) 		-0.30 -2% 1,833,800 0 0
14.50
15
14.70
3 tháng
(2026-03-20) 		-0.30 -2% 3,476,000 0 0
14.50
15.20
14.70
6 tháng
(2025-12-22) 		-1.10 -6.96% 8,264,000 0 0
14.40
16.60
14.70
12 tháng
(2025-06-23) 		-0.74 -4.78% 24,582,600 -274,300 -4.5
14.40
17.30
14.70
24 tháng
(2024-06-28) 		-1.53 -9.45% 81,175,892 -412,400 -6.6
12.56
19.18
14.70
36 tháng
(2023-07-04) 		0.96 6.96% 120,127,411 -3,208,928 -52.8
12.27
19.18
14.70
60 tháng
(2021-07-14) 		-0.22 -1.46% 224,585,691 731,100 64.3
9.36
32.31
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |