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

16.20
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
(2025-11-04) 		-0.20 -1.23% 1,891,700 0 0
15.80
16.40
16.40
2 tháng
(2025-10-06) 		-0.20 -1.23% 3,350,100 -12,000 -0.2
15.80
16.40
16.40
3 tháng
(2025-09-05) 		-0.50 -3.03% 4,912,200 -47,000 -0.8
15.80
16.60
16.40
6 tháng
(2025-06-09) 		0.56 3.65% 16,138,500 -274,300 -4.5
15.34
17.30
16.40
12 tháng
(2024-12-09) 		0.85 5.61% 53,080,743 -399,700 -6.3
12.56
19.18
16.40
24 tháng
(2023-12-15) 		3.27 25.70% 99,462,631 -3,194,228 -52.6
12.27
19.18
16.40
36 tháng
(2022-12-20) 		4.88 43.83% 125,738,337 -4,419,900 -67.8
10.67
19.18
16.40
60 tháng
(2020-12-30) 		0.38 2.41% 218,957,978 731,700 64.3
9.36
32.31
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
16.30
 81,500 16.40 16.40 16.20 0 0 0
14/07/2025: Cổ tức tiền mặt tỉ lệ: 7%
14/07/2025
16.40
 60,300 16.30 17 16.30 0 0 0
11/07/2025
16.30
 114,600 16.40 16.40 16.20 0 0 0
10/07/2025
16.40
 56,000 16.40 16.49 16.30 0 0 0
09/07/2025
16.40
 111,600 16.49 16.49 16.30 0 0 0
08/07/2025
16.49
 149,500 16.59 16.68 16.30 0 0 0
07/07/2025
16.49
 193,700 16.11 16.59 16.11 0 0 0
04/07/2025
16.30
 92,000 16.11 16.30 16.01 0 0 0
03/07/2025
16.11
 378,600 16.49 16.59 15.92 0 0 0
02/07/2025
16.40
 253,100 16.11 16.59 16.11 0 0 0
01/07/2025
16.11
 228,600 16.30 16.30 16.01 0 0 0
30/06/2025
16.11
 244,300 16.11 16.59 16.11 0 0 0
27/06/2025
16.11
 369,000 15.53 16.30 15.53 0 0 0
26/06/2025
15.44
 23,100 15.44 15.53 15.44 0 0 0
25/06/2025
15.44
 107,400 15.44 15.53 15.34 0 0 0
24/06/2025
15.53
 67,800 15.53 15.72 15.44 0 0 0
23/06/2025
15.44
 87,300 15.53 15.53 15.34 0 20,000 -0.3
20/06/2025
15.63
 52,600 15.63 15.63 15.44 0 0 0
19/06/2025
15.63
 102,800 15.63 15.72 15.53 0 0 0
18/06/2025
15.63
 79,800 15.44 15.82 15.44 0 0 0
17/06/2025
15.44
 62,300 15.44 15.63 15.44 0 0 0
16/06/2025
15.53
 51,500 15.34 15.53 15.34 0 0 0
13/06/2025
15.34
 78,100 15.34 15.44 15.25 0 0 0
12/06/2025
15.44
 36,800 15.34 15.44 15.34 0 0 0
11/06/2025
15.34
 53,500 15.44 15.44 15.34 0 0 0
10/06/2025
15.44
 54,000 15.44 15.53 15.34 0 0 0
09/06/2025
15.44
 28,800 15.44 15.44 15.34 0 0 0
06/06/2025
15.34
 112,700 15.44 15.53 15.34 0 0 0
05/06/2025
15.53
 61,600 15.44 15.53 15.34 0 0 0
04/06/2025
15.44
 95,600 15.53 15.63 15.44 0 0 0
03/06/2025
15.53
 71,700 15.53 15.63 15.44 0 0 0
02/06/2025
15.53
 164,200 15.53 15.53 15.34 0 0 0
30/05/2025
15.63
 126,200 15.63 15.82 15.44 0 0 0
29/05/2025
15.72
 81,700 15.82 16.01 15.63 0 8,000 0
28/05/2025
15.72
 73,000 15.72 16.01 15.53 0 0 0
27/05/2025
15.72
 191,400 15.44 16.01 15.44 0 0 0
26/05/2025
15.44
 35,000 15.05 15.44 15.05 0 0 0
23/05/2025
15.15
 39,100 15.25 15.25 15.05 0 0 0
22/05/2025
15.25
 36,800 15.25 15.25 15.15 0 0 0
21/05/2025
15.25
 107,100 15.34 15.34 15.15 0 0 0
20/05/2025
15.25
 75,400 15.34 15.34 15.25 0 0 0
19/05/2025
15.34
 81,300 15.25 15.44 15.15 0 2,000 -0.0
16/05/2025
15.34
 106,200 15.44 15.53 15.25 0 5,400 -0.1
15/05/2025
15.53
 91,100 15.63 15.63 15.34 0 0 0
14/05/2025
15.63
 54,700 15.72 15.72 15.53 0 0 0
13/05/2025
15.82
 148,400 15.53 15.82 15.53 0 0 0
12/05/2025
15.53
 98,900 15.44 15.53 15.34 0 0 0
09/05/2025
15.53
 116,200 15.53 15.72 15.44 0 0 0
08/05/2025
15.53
 72,900 15.34 15.53 15.34 0 0 0
07/05/2025
15.44
 35,200 15.44 15.44 15.25 0 0 0
06/05/2025
15.44
 130,200 15.25 15.53 15.15 0 0 0
05/05/2025
15.15
 66,000 15.34 15.34 15.05 0 0 0
29/04/2025
15.34
 106,000 15.25 15.44 15.05 0 0 0
28/04/2025
15.15
 13,600 15.53 15.53 15.05 0 0 0
25/04/2025
15.15
 70,900 15.15 15.34 15.05 0 0 0
24/04/2025
15.25
 38,000 15.34 15.53 15.15 0 0 0
23/04/2025
15.25
 206,700 15.15 16.01 15.15 0 0 0
22/04/2025
14.96
 212,500 15.82 15.82 14.38 0 0 0
21/04/2025
15.53
 359,800 15.34 16.30 15.34 0 0 0
18/04/2025
15.34
 181,200 15.05 16.30 14.96 0 0 0
17/04/2025
14.86
 54,600 14.77 14.86 14.57 0 0 0
16/04/2025
14.77
 92,100 14.86 15.15 14.57 0 0 0
15/04/2025
14.86
 279,500 14.77 15.15 14.67 0 0 0
14/04/2025
14.96
 96,800 14.77 15.05 14.67 0 0 0
11/04/2025
14.57
 293,400 15.34 15.34 14.19 0 0 0
10/04/2025
14.77
 55,200 14.77 14.77 14.57 0 0 0
09/04/2025
12.56
 385,000 13.04 13.42 12.08 0 15,000 -0.2
08/04/2025
13.04
 695,400 14.96 14.96 12.85 0 0 0
04/04/2025
15.25
 462,500 14.96 15.25 14.19 0 15,000 -0.2
03/04/2025
14.96
 945,200 16.68 16.68 14.86 0 15,000 -0.3
02/04/2025
16.88
 47,700 17.07 17.26 16.88 0 0 0
01/04/2025
16.88
 153,000 16.78 17.07 16.78 0 0 0
31/03/2025
16.78
 179,600 17.07 17.07 16.68 0 0 0
28/03/2025
17.07
 90,400 17.35 17.45 16.97 0 0 0
27/03/2025
17.26
 93,600 17.35 17.55 17.07 0 0 0
26/03/2025
17.16
 189,300 17.26 17.45 17.07 0 0 0
25/03/2025
17.07
 131,600 16.78 17.07 16.78 0 0 0
24/03/2025
16.88
 118,200 16.78 16.97 16.59 0 0 0
21/03/2025
16.88
 80,900 16.88 17.07 16.78 0 0 0
20/03/2025
16.78
 122,400 17.07 17.26 16.68 0 0 0
19/03/2025
16.97
 121,200 17.07 17.16 16.78 0 0 0
18/03/2025
17.07
 93,700 17.07 17.35 16.97 0 15,000 0
17/03/2025
17.26
 137,600 16.97 17.26 16.78 0 0 0
14/03/2025
16.78
 288,000 16.88 16.97 16.68 0 0 0
13/03/2025
16.88
 210,500 17.26 17.26 16.88 0 0 0
12/03/2025
17.26
 213,600 17.45 17.55 17.16 0 0 0
11/03/2025
17.45
 348,100 17.16 17.83 16.78 0 0 0
10/03/2025
17.26
 279,900 17.55 17.64 17.07 0 0 0
07/03/2025
17.55
 368,600 17.83 17.83 17.35 0 0 0
06/03/2025
17.83
 258,200 17.55 17.93 17.55 0 500 -0.0
05/03/2025
17.64
 294,400 14.96 17.83 14.96 0 11,300 -0.2
04/03/2025
17.74
 507,900 17.55 17.74 17.35 0 0 0
03/03/2025
17.55
 544,800 17.93 17.93 17.55 0 5,000 -0.1
28/02/2025
17.74
 862,300 18.98 18.98 17.64 0 500 -0.0
27/02/2025
18.51
 518,300 18.41 18.60 18.12 0 0 0
26/02/2025
18.41
 493,700 18.89 18.98 18.31 0 0 0
25/02/2025
18.89
 469,000 19.18 19.18 18.60 0 0 0
24/02/2025
19.18
 869,500 18.60 19.94 18.60 0 21,300 -0.4
21/02/2025
18.60
 584,300 17.93 18.70 17.93 0 0 0
20/02/2025
18.12
 508,700 18.31 18.41 18.03 0 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |