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

15.30
-0.10
(-0.65%)
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
(2026-02-23) 		-0.90 -5.56% 1,324,200 0 0
14.40
16.30
15.30
2 tháng
(2026-01-15) 		-1.30 -7.83% 3,410,000 0 0
14.40
16.60
15.30
3 tháng
(2025-12-16) 		-0.40 -2.55% 4,884,800 0 0
14.40
16.60
15.30
6 tháng
(2025-09-17) 		-1.20 -7.27% 9,593,400 -47,000 -0.8
14.40
16.60
15.30
12 tháng
(2025-03-21) 		-1.58 -9.34% 29,410,400 -334,700 -5.3
12.56
17.30
15.30
24 tháng
(2024-03-26) 		1.83 13.62% 100,249,204 -3,193,527 -52.6
12.27
19.18
15.30
36 tháng
(2023-04-03) 		3.72 32.17% 124,558,537 -3,317,628 -53.7
11.49
19.18
15.30
60 tháng
(2021-04-12) 		-3.68 -19.38% 222,532,776 731,000 64.3
9.36
32.31
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
18.22
 481,300 18.51 18.89 18.22 0 0 0
18/02/2025
18.41
 512,900 18.41 18.89 18.03 0 0 0
17/02/2025
18.51
 728,800 18.41 18.98 17.83 0 0 0
14/02/2025
18.22
 861,900 17.45 18.41 17.45 0 0 0
13/02/2025
17.55
 658,000 17.93 18.03 17.35 0 0 0
12/02/2025
17.83
 343,881 17.64 17.93 17.64 0 0 0
11/02/2025
17.83
 511,393 17.45 17.93 17.16 0 0 0
10/02/2025
17.35
 950,436 17.93 18.03 17.16 3,000 0 0.1
07/02/2025
17.93
 871,642 18.31 18.79 17.64 6,000 0 0.1
06/02/2025
18.31
 1,171,833 17.26 19.18 17.26 2,500 35,300 -0.6
05/02/2025
17.26
 681,233 17.45 17.64 16.97 1,900 0 0.0
04/02/2025
17.26
 1,483,878 16.20 17.55 16.20 0 0 0
03/02/2025
16.20
 155,800 16.20 16.20 15.92 0 0 0
24/01/2025
16.11
 485,160 16.40 16.40 15.92 0 500 -0.0
23/01/2025
16.30
 314,991 16.97 16.97 16.30 600 0 0.0
22/01/2025
16.78
 1,058,033 16.30 16.97 16.11 11,000 0 0.2
21/01/2025
16.20
 148,000 16.40 16.49 16.11 0 0 0
20/01/2025
16.30
 524,830 15.92 16.49 15.82 0 0 0
17/01/2025
15.82
 116,910 15.72 15.82 15.63 0 0 0
16/01/2025
15.72
 120,000 15.82 15.92 15.63 0 0 0
15/01/2025
15.92
 80,430 15.82 15.92 15.63 0 0 0
14/01/2025
15.72
 216,010 15.44 15.82 15.44 0 0 0
13/01/2025
15.44
 274,809 15.44 15.53 15.25 0 0 0
10/01/2025
15.53
 164,523 15.44 15.63 15.34 100 0 0.0
09/01/2025
15.44
 81,083 15.44 15.53 15.34 2,400 0 0.0
08/01/2025
15.44
 135,336 15.63 15.63 15.25 0 0 0
07/01/2025
15.44
 309,300 15.92 15.92 15.44 0 0 0
06/01/2025
15.82
 290,600 16.30 16.59 15.63 15,000 0 0.3
03/01/2025
16.11
 185,206 16.11 16.49 16.01 0 0 0
02/01/2025
16.20
 298,505 16.20 16.20 15.92 0 0 0
31/12/2024
16.01
 99,020 16.11 16.11 15.92 0 0 0
30/12/2024
16.01
 146,233 15.82 16.20 15.82 0 0 0
27/12/2024
16.01
 338,235 16.30 16.30 15.82 0 0 0
26/12/2024
16.11
 554,641 16.49 16.59 16.01 0 0 0
25/12/2024
16.49
 592,925 16.68 16.78 16.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |