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

14.70
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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |