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)
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
21/12/2020
15.18
 26,800 15.45 15.45 15.18 0 0 0
18/12/2020
15.45
 27,100 15.01 15.45 14.74 0 0 0
17/12/2020
15.01
 7,250 15.01 15.01 14.39 0 0 0
16/12/2020
15.01
 19,600 14.92 15.09 14.74 0 0 0
15/12/2020
14.92
 42,370 15.09 15.18 14.92 0 0 0
14/12/2020
15.09
 94,621 14.92 15.45 15.01 0 0 0
11/12/2020
14.92
 32,410 15.18 16.15 14.92 0 0 0
10/12/2020
15.18
 446,210 13.59 15.27 13.59 0 200 -0.0
09/12/2020
13.59
 325,100 13.33 13.68 12.89 0 0 0
08/12/2020
13.33
 6,400 13.59 13.68 13.33 0 0 0
07/12/2020
13.59
 26,100 13.33 13.68 13.24 0 0 0
04/12/2020
13.33
 33,200 12.00 13.68 12.36 0 0 0
03/12/2020
12.00
 2,500 12.18 12.27 12.00 0 0 0
02/12/2020
12.18
 1,000 11.83 12.18 12.18 100 0 0.0
01/12/2020
11.83
 1,800 12.00 12.00 11.83 0 0 0
30/11/2020
12.00
 14,700 12.00 12.09 11.92 0 0 0
27/11/2020
12.00
 8,000 12.36 12.36 12.00 0 0 0
26/11/2020
12.36
 5,700 11.92 12.36 12.09 0 0 0
25/11/2020
11.92
 6,700 11.83 12.09 11.74 0 0 0
24/11/2020
11.83
 1,700 11.65 11.83 11.65 0 0 0
23/11/2020
11.65
 1,300 11.65 11.65 11.65 0 0 0
20/11/2020
11.65
 2,000 11.56 11.65 11.65 0 0 0
19/11/2020
11.56
 3,100 11.56 11.65 11.56 0 0 0
18/11/2020
11.56
 1,000 11.83 11.83 11.56 0 0 0
17/11/2020
11.83
 3,201 11.92 11.92 11.39 0 0 0
16/11/2020
11.92
 1,000 11.92 11.92 11.92 0 0 0
13/11/2020
11.92
 124 11.65 11.92 11.65 0 0 0
12/11/2020
11.65
 1,300 11.92 11.92 11.65 0 0 0
11/11/2020
11.92
 0 11.92 11.92 11.92 0 0 0
10/11/2020
11.92
 10,200 11.47 11.92 11.47 0 0 0
09/11/2020
11.47
 15,300 11.47 11.56 11.47 0 0 0
06/11/2020
11.47
 4,500 11.74 11.83 11.39 0 0 0
05/11/2020
11.74
 100 11.92 11.92 11.74 0 0 0
04/11/2020
11.92
 100 11.12 11.92 11.92 0 0 0
03/11/2020
11.12
 1,510 11.74 11.74 11.12 0 0 0
02/11/2020
11.74
 1,000 11.21 11.74 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |