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

13.20
0.10
(0.76%)
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
(2026-07-01) 		-1.50 -10.20% 888,500 0 0
12.90
14.70
13.20
2 tháng
(2026-06-01) 		-1.60 -10.81% 1,912,200 0 0
12.90
14.80
13.20
3 tháng
(2026-05-04) 		-1.70 -11.41% 2,716,800 0 0
12.90
14.90
13.20
6 tháng
(2026-02-02) 		-2.90 -18.01% 7,075,400 0 0
12.90
16.30
13.20
12 tháng
(2025-08-05) 		-3.30 -20% 19,985,200 -137,800 -2.3
12.90
17.30
13.20
24 tháng
(2024-08-12) 		-1.85 -12.31% 70,795,513 -373,400 -5.9
12.56
19.18
13.20
36 tháng
(2023-08-16) 		-1.10 -7.67% 116,922,692 -3,208,828 -52.8
12.27
19.18
13.20
60 tháng
(2021-08-26) 		-4.01 -23.31% 222,811,353 730,100 64.3
9.36
32.31
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2020
11.21
 2,200 10.86 11.39 11.12 0 0 0
29/10/2020
10.86
 1,010 11.12 11.12 10.86 0 0 0
28/10/2020
11.12
 4,000 11.47 11.83 11.12 100 0 0.0
27/10/2020
11.47
 2,400 11.47 11.47 11.30 200 0 0.0
26/10/2020
11.47
 1,300 11.74 11.74 11.47 300 0 0.0
23/10/2020
11.74
 100 11.92 11.92 11.74 0 0 0
22/10/2020
11.92
 1,000 11.74 11.92 11.92 0 0 0
21/10/2020
11.74
 1,700 11.74 11.74 11.65 0 0 0
20/10/2020
11.74
 5,400 11.56 11.92 11.56 0 0 0
19/10/2020
11.56
 3,200 11.92 12.36 11.56 0 0 0
16/10/2020
11.92
 8,400 11.56 11.92 11.83 0 0 0
15/10/2020
11.56
 600 11.92 11.92 11.56 0 0 0
14/10/2020
11.92
 1,700 11.74 11.92 11.92 0 0 0
13/10/2020
11.74
 3,000 11.74 11.92 11.74 0 0 0
12/10/2020
11.74
 2,500 12.27 12.27 11.74 0 0 0
09/10/2020
12.27
 8,320 11.83 12.27 11.83 0 0 0
08/10/2020
11.83
 1,400 11.92 11.92 11.83 0 0 0
07/10/2020
11.92
 500 11.65 11.92 11.83 0 0 0
06/10/2020
11.65
 6,300 11.21 11.65 11.39 0 0 0
05/10/2020
11.21
 3,553 11.39 11.39 11.03 0 0 0
02/10/2020
11.39
 3,500 11.30 11.47 11.39 0 0 0
01/10/2020
11.30
 4,000 11.47 11.65 11.30 0 0 0
30/09/2020
11.47
 0 11.47 11.47 11.47 0 0 0
29/09/2020
11.47
 100 11.92 11.92 11.47 0 0 0
28/09/2020
11.92
 1,800 11.39 11.92 11.92 0 0 0
25/09/2020
11.39
 303 11.92 11.92 11.39 0 0 0
24/09/2020
11.92
 1,500 11.47 12.27 11.30 0 0 0
23/09/2020
11.47
 1,800 11.21 11.47 11.21 0 0 0
22/09/2020
11.21
 2,100 11.39 11.39 11.21 0 0 0
21/09/2020
11.39
 1,338 11.47 11.47 11.30 0 0 0
18/09/2020
11.47
 1,300 11.92 11.92 11.21 0 0 0
17/09/2020
11.92
 1,800 11.12 12.27 11.47 0 0 0
16/09/2020
11.12
 4,500 11.39 11.56 11.12 0 0 0
15/09/2020
11.39
 2,580 11.92 11.92 11.39 0 0 0
14/09/2020
11.92
 2,300 11.74 11.92 11.47 0 0 0
11/09/2020
11.74
 2,100 12.27 12.27 11.74 0 0 0
10/09/2020
12.27
 1,400 12.18 12.36 11.74 0 0 0
09/09/2020
12.18
 400 12.36 12.36 11.74 0 0 0
08/09/2020
12.36
 1,110 11.65 12.36 11.65 0 0 0
07/09/2020
11.65
 16,200 12.27 12.27 11.65 0 0 0
04/09/2020
12.27
 18,986 11.47 12.53 11.47 0 0 0
03/09/2020
11.47
 5,108 11.03 11.47 11.21 0 0 0
01/09/2020
11.03
 16,300 11.03 11.12 11.03 0 0 0
31/08/2020
11.03
 104 11.47 11.47 11.03 0 0 0
28/08/2020
11.47
 22,180 10.59 12.18 10.59 0 0 0
27/08/2020
10.59
 12,202 10.77 10.77 10.59 0 0 0
26/08/2020
10.77
 1,212 10.42 10.77 10.59 0 0 0
25/08/2020
10.42
 1,700 10.42 10.50 10.42 0 0 0
24/08/2020
10.42
 4,200 10.42 10.59 10.42 0 0 0
21/08/2020
10.42
 200 10.33 10.42 10.42 0 0 0
20/08/2020
10.33
 5,000 10.24 10.42 10.33 0 0 0
19/08/2020
10.24
 26,000 10.15 10.59 10.24 0 0 0
18/08/2020
10.15
 0 10.15 10.15 10.15 0 0 0
17/08/2020
10.15
 4,000 10.33 10.33 10.06 0 0 0
14/08/2020
10.33
 888 10.59 10.59 10.33 0 0 0
13/08/2020
10.59
 1,300 10.50 10.59 10.42 0 0 0
12/08/2020
10.50
 4,500 10.50 10.59 10.50 0 0 0
11/08/2020
10.50
 3,800 10.50 10.50 10.50 0 0 0
10/08/2020
10.50
 10 10.50 10.50 10.50 0 0 0
07/08/2020
10.50
 1,010 10.42 10.50 10.50 0 0 0
06/08/2020
10.42
 3,300 10.50 10.59 10.42 0 0 0
05/08/2020
10.50
 4,600 10.50 10.59 10.50 0 0 0
04/08/2020
10.50
 4,000 10.42 10.50 9.80 0 0 0
03/08/2020
10.42
 1,200 9.71 10.50 10.42 0 0 0
31/07/2020
9.71
 8,050 9.89 10.59 9.71 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 2%
30/07/2020
9.89
 10 9.89 9.89 9.89 0 0 0
29/07/2020
9.89
 4,700 10.06 10.06 9.89 0 0 0
28/07/2020
10.06
 1,700 9.71 10.06 9.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |