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

15.90
0.20
(1.27%)
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
(2025-12-30) 		0.20 1.29% 1,774,500 0 0
15.50
16.60
15.90
2 tháng
(2025-12-01) 		-0.20 -1.26% 3,171,100 0 0
15.50
16.60
15.90
3 tháng
(2025-10-31) 		-0.40 -2.48% 5,083,200 0 0
15.50
16.60
15.90
6 tháng
(2025-08-04) 		-0.70 -4.27% 12,881,400 -137,800 -2.3
15.50
17.30
15.90
12 tháng
(2025-02-03) 		-0.50 -3.11% 44,474,396 -412,000 -6.5
12.56
19.18
15.90
24 tháng
(2024-02-15) 		2.33 17.39% 100,687,560 -3,182,527 -52.4
12.27
19.18
15.90
36 tháng
(2023-02-14) 		4.49 40% 124,417,817 -3,973,400 -62.0
11.03
19.18
15.90
60 tháng
(2021-02-24) 		0.52 3.41% 221,617,203 731,200 64.3
9.36
32.31
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2025
16.20
 60,600 16.20 16.30 16.20 0 0 0
08/09/2025
16.20
 133,600 16.30 16.40 16.20 0 0 0
05/09/2025
16.50
 122,400 16.50 16.80 16.50 0 0 0
04/09/2025
16.60
 142,100 16.40 16.70 16.40 0 0 0
03/09/2025
16.40
 82,500 16.30 16.50 16.20 0 0 0
29/08/2025
16.20
 130,800 16.40 16.40 16.20 0 0 0
28/08/2025
16.40
 155,000 16.20 16.40 16.20 0 0 0
27/08/2025
16.30
 151,600 16.40 16.40 16.20 0 0 0
26/08/2025
16.30
 140,500 16.20 16.50 16.20 0 0 0
25/08/2025
16.20
 97,100 16.40 16.50 16.10 0 0 0
22/08/2025
16.30
 449,000 16.50 16.60 16.10 0 0 0
21/08/2025
16.40
 207,100 17 17 16.40 0 0 0
20/08/2025
16.90
 398,600 16.70 17.50 16.70 0 20,000 -0.3
19/08/2025
16.80
 132,900 16.80 16.80 16.60 0 0 0
18/08/2025
16.70
 53,500 16.70 16.80 16.60 0 0 0
15/08/2025
16.70
 235,800 16.90 16.90 16.50 0 0 0
14/08/2025
17
 340,500 17.10 17.10 16.70 0 0 0
13/08/2025
17
 206,800 17.30 17.50 16.80 0 0 0
12/08/2025
17.20
 443,900 17.30 17.60 17 0 0 0
11/08/2025
17.30
 534,100 16.60 17.30 16.50 0 0 0
08/08/2025
16.60
 237,400 16.70 16.70 16.30 0 0 0
07/08/2025
16.60
 209,200 16.60 16.90 16.50 0 0 0
06/08/2025
16.50
 134,900 16.60 16.60 16.40 0 0 0
05/08/2025
16.50
 444,000 16.40 16.80 16.30 0 70,800 -1.2
04/08/2025
16.40
 119,000 16.40 16.40 16.20 0 0 0
01/08/2025
16.40
 213,600 16.60 16.60 16.20 0 0 0
31/07/2025
16.60
 184,900 16.50 16.80 16.40 0 0 0
30/07/2025
16.50
 167,400 16.20 16.70 16.20 0 0 0
29/07/2025
16.40
 351,000 17 17.10 16.30 0 0 0
28/07/2025
16.90
 573,200 16.50 17.20 16.50 0 50,000 -0.8
25/07/2025
16.60
 154,700 16.60 16.70 16.40 0 1,500 -0.0
24/07/2025
16.50
 259,100 16.70 16.80 16.50 0 35,000 -0.6
23/07/2025
16.60
 375,900 16.30 16.70 16.20 0 0 0
22/07/2025
16.30
 144,800 16.30 16.30 16.10 0 0 0
21/07/2025
16.20
 132,600 16.50 16.50 16.20 0 0 0
18/07/2025
16.50
 221,500 16.40 16.80 16.40 0 30,000 -0.5
17/07/2025
16.40
 117,700 16.30 16.50 16.30 0 0 0
16/07/2025
16.30
 65,000 16.30 16.30 16.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |