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)
10/10/2025
16.20
 53,900 16.10 16.30 16.10 0 0 0
09/10/2025
16.20
 22,400 16.10 16.20 16 0 0 0
08/10/2025
16.10
 11,400 16.20 16.20 16.10 0 2,000 -0.0
07/10/2025
16.20
 43,100 16.10 16.20 16.10 0 0 0
06/10/2025
16.20
 131,000 16 16.30 16 0 0 0
03/10/2025
16.10
 52,900 16 16.10 16 0 0 0
02/10/2025
16.10
 6,000 16.10 16.10 16.10 0 0 0
01/10/2025
16.30
 58,800 16.10 16.30 16.10 0 0 0
30/09/2025
16.10
 94,100 16.20 16.20 16 0 0 0
29/09/2025
16.20
 101,800 16.20 16.20 16 0 0 0
26/09/2025
16.10
 94,200 16.20 16.30 16.10 0 35,000 -0.6
25/09/2025
16.20
 34,800 16.40 16.40 16.10 0 0 0
24/09/2025
16.30
 32,200 16.20 16.30 16 0 0 0
23/09/2025
16.20
 24,400 16.10 16.20 16.10 0 0 0
22/09/2025
16.20
 159,500 16.30 16.30 16.10 0 0 0
19/09/2025
16.30
 77,400 16.30 16.40 16.20 0 0 0
18/09/2025
16.30
 108,300 16.50 16.50 16.30 0 0 0
17/09/2025
16.50
 32,300 16.70 16.70 16.50 0 0 0
16/09/2025
16.60
 145,300 16.50 16.60 16.40 0 0 0
15/09/2025
16.50
 68,600 16.50 16.60 16.30 0 0 0
12/09/2025
16.50
 43,500 16.50 16.50 16.30 0 0 0
11/09/2025
16.20
 75,600 16.30 16.30 16.10 0 0 0
10/09/2025
16.30
 35,800 16.30 16.30 16.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |