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
(2026-05-18) 		0 0% 1,053,100 0 0
14.50
14.90
14.70
2 tháng
(2026-04-20) 		-0.20 -1.33% 1,737,400 0 0
14.50
15
14.70
3 tháng
(2026-03-19) 		-0.30 -1.99% 3,422,000 0 0
14.50
15.20
14.70
6 tháng
(2025-12-19) 		-0.90 -5.73% 8,310,300 0 0
14.40
16.60
14.70
12 tháng
(2025-06-23) 		-0.64 -4.13% 24,486,200 -274,300 -4.5
14.40
17.30
14.70
24 tháng
(2024-06-27) 		-1.80 -10.86% 81,542,943 -392,400 -6.3
12.56
19.18
14.70
36 tháng
(2023-07-03) 		1.06 7.69% 120,047,611 -3,208,928 -52.8
12.27
19.18
14.70
60 tháng
(2021-07-13) 		-0.21 -1.37% 224,496,191 731,100 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)
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
27/07/2020
9.71
 7,827 10.67 10.67 9.71 0 0 0
24/07/2020
10.67
 0 10.67 10.67 10.67 0 0 0
23/07/2020
10.67
 2,000 10.75 10.75 10.67 0 0 0
22/07/2020
10.75
 1,000 10.75 10.75 10.75 0 0 0
21/07/2020
10.75
 801 10.84 10.84 10.67 0 0 0
20/07/2020
10.84
 0 10.67 10.84 10.84 0 0 0
17/07/2020
10.67
 7,304 10.84 10.84 10.67 0 0 0
16/07/2020
10.84
 4,100 10.58 10.84 10.67 0 0 0
15/07/2020
10.58
 0 10.58 10.58 10.58 0 0 0
14/07/2020
10.58
 2,600 10.58 10.58 10.58 0 0 0
13/07/2020
10.58
 6,300 10.67 10.75 10.58 0 0 0
10/07/2020
10.67
 5,800 10.67 10.67 10.32 0 0 0
09/07/2020
10.67
 0 10.67 10.67 10.67 0 0 0
08/07/2020
10.67
 2,000 10.75 10.75 10.58 0 0 0
07/07/2020
10.75
 2,220 10.67 10.75 10.75 0 0 0
06/07/2020
10.67
 2,005 10.41 10.67 10.67 0 0 0
03/07/2020
10.41
 2,903 10.41 10.41 10.41 0 0 0
02/07/2020
10.41
 5,400 10.23 10.41 10.41 0 0 0
01/07/2020
10.23
 4,000 10.23 10.32 10.23 0 0 0
30/06/2020
10.23
 0 10.15 10.23 10.23 0 0 0
29/06/2020
10.15
 5,503 10.41 10.41 10.15 0 0 0
26/06/2020
10.41
 500 10.41 10.41 10.41 0 0 0
25/06/2020
10.41
 0 10.23 10.41 10.41 0 0 0
24/06/2020
10.23
 3,000 10.84 10.84 10.23 0 0 0
23/06/2020
10.84
 30 10.84 10.84 10.84 0 0 0
22/06/2020
10.84
 1,100 11.19 11.19 10.84 0 0 0
19/06/2020
11.19
 2,900 10.15 11.27 10.32 0 0 0
18/06/2020
10.15
 3,300 10.41 10.41 10.15 0 0 0
17/06/2020
10.41
 1,400 10.58 10.84 10.23 0 0 0
16/06/2020
10.58
 700 10.06 10.93 10.15 0 0 0
15/06/2020
10.06
 3,440 9.97 10.41 9.97 0 0 0
12/06/2020
9.97
 1,724 10.23 10.23 9.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |