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)
24/09/2024
14.67
 115,300 14.67 14.67 14.48 0 2,000 -0.0
23/09/2024
14.67
 59,067 14.86 14.86 14.57 0 0 0
20/09/2024
14.77
 54,303 14.96 14.96 14.77 0 0 0
19/09/2024
14.77
 52,000 14.77 14.86 14.67 0 0 0
18/09/2024
14.67
 96,500 14.96 14.96 14.67 0 0 0
17/09/2024
14.96
 30,907 14.86 15.05 14.67 0 0 0
16/09/2024
14.77
 66,223 15.05 15.05 14.67 0 0 0
13/09/2024
14.96
 41,802 15.05 15.05 14.96 0 0 0
12/09/2024
15.05
 33,200 15.15 15.15 14.96 5,000 0 0.1
11/09/2024
14.96
 79,400 14.86 15.15 14.77 0 0 0
10/09/2024
14.77
 70,600 14.96 15.05 14.67 0 0 0
09/09/2024
14.86
 87,510 14.96 15.05 14.86 0 0 0
06/09/2024
14.96
 96,300 15.15 15.15 14.77 0 0 0
05/09/2024
15.25
 84,751 15.34 15.34 14.96 0 0 0
04/09/2024
15.15
 74,504 15.53 15.53 15.15 0 0 0
30/08/2024
15.44
 34,605 15.44 15.44 15.25 0 0 0
29/08/2024
15.34
 41,730 15.34 15.53 15.34 0 0 0
28/08/2024
15.63
 153,124 15.25 15.63 15.05 0 0 0
27/08/2024
15.15
 72,089 15.34 15.34 14.96 0 0 0
26/08/2024
15.15
 84,931 15.34 15.44 15.15 400 0 0.0
23/08/2024
15.25
 94,827 15.44 15.53 15.15 0 0 0
22/08/2024
15.44
 85,438 15.53 15.53 15.25 0 0 0
21/08/2024
15.44
 121,212 15.63 15.72 13.81 0 0 0
20/08/2024
15.72
 116,738 15.72 15.82 15.63 0 0 0
19/08/2024
15.72
 112,168 15.72 16.01 15.63 0 0 0
16/08/2024
15.72
 213,233 15.34 15.72 15.25 0 0 0
15/08/2024
15.25
 144,054 15.72 15.72 15.15 0 0 0
14/08/2024
15.72
 215,990 16.11 16.30 15.44 0 2,000 -0.0
13/08/2024
15.92
 717,651 15.15 16.78 15.15 0 100 -0.0
12/08/2024
15.05
 128,092 14.96 15.15 14.77 0 0 0
09/08/2024
14.96
 101,239 14.86 15.15 14.67 0 0 0
08/08/2024
14.57
 116,100 14.48 14.77 14.48 0 0 0
07/08/2024
14.38
 162,233 14.57 14.77 14.19 0 0 0
06/08/2024
14.48
 311,501 14.00 14.48 14.00 0 0 0
05/08/2024
14.09
 417,052 14.57 14.77 13.90 0 0 0
02/08/2024
14.77
 303,202 14.29 14.86 14.29 1,000 0 0.0
01/08/2024
14.48
 629,921 15.15 15.15 14.19 0 0 0
31/07/2024
15.15
 290,434 15.15 15.34 14.86 0 0 0
30/07/2024
15.25
 147,880 15.34 15.34 14.86 0 0 0
29/07/2024
15.34
 182,202 15.34 15.63 15.15 0 1,000 -0.0
26/07/2024
15.44
 229,260 14.86 15.44 14.77 0 0 0
25/07/2024
14.77
 136,806 14.77 14.96 14.57 1,000 0 0.0
24/07/2024
14.96
 401,647 15.05 15.05 14.38 0 0 0
23/07/2024
14.96
 249,220 15.34 15.34 14.77 0 0 0
22/07/2024
15.53
 578,247 15.82 15.82 14.86 0 1,000 -0.0
19/07/2024
15.82
 280,200 15.82 16.01 15.53 0 0 0
18/07/2024
16.11
 555,901 16.40 16.40 15.53 1,000 0 0.0
17/07/2024
16.11
 656,700 16.78 16.97 15.82 0 0 0
16/07/2024
16.78
 333,758 16.78 16.88 16.49 1,000 5,000 -0.1
15/07/2024
16.78
 334,073 16.78 16.78 16.20 0 0 0
12/07/2024
16.78
 230,118 17.16 17.16 16.59 0 0 0
11/07/2024: Cổ tức tiền mặt tỉ lệ: 7%
11/07/2024
16.88
 380,497 17.55 17.64 16.88 0 0 0
10/07/2024
16.97
 567,499 16.79 17.06 16.69 0 5,000 -0.1
09/07/2024
16.69
 421,964 16.51 16.88 16.42 0 0 0
08/07/2024
16.60
 326,048 16.79 16.97 16.42 0 40,500 -0.7
05/07/2024
16.42
 417,823 16.60 16.97 16.33 0 0 0
04/07/2024
16.42
 531,979 15.68 16.60 15.59 10,000 0 0.2
03/07/2024
15.59
 430,193 15.68 16.14 15.31 0 0 0
02/07/2024
15.77
 263,586 15.68 15.77 15.40 0 10,500 -0.2
01/07/2024
15.59
 1,001,147 16.23 16.23 14.94 0 0 0
28/06/2024
16.23
 493,349 16.60 16.79 15.96 10,000 0 0.2
27/06/2024
16.60
 463,451 16.88 17.16 16.51 20,000 0 0.4
26/06/2024
16.79
 472,801 16.60 16.88 16.33 3,500 0 0.1
25/06/2024
16.51
 1,131,511 17.52 17.52 16.14 7,000 0 0.1
24/06/2024
17.52
 1,044,989 17.71 18.35 17.16 6,500 0 0.1
21/06/2024
17.71
 989,850 17.06 17.89 17.06 0 500 -0.0
20/06/2024
17.16
 985,667 16.69 17.80 16.51 0 327,500 -6.0
19/06/2024
16.69
 618,022 17.16 17.16 14.39 0 0 0
18/06/2024
17.06
 949,167 16.33 17.34 16.33 0 400,000 -7.3
17/06/2024
16.33
 567,039 16.42 16.42 16.14 0 0 0
14/06/2024
16.23
 619,009 17.06 17.06 16.14 0 0 0
13/06/2024
16.97
 900,581 16.42 17.89 16.42 0 300,000 -5.5
12/06/2024
16.51
 845,585 16.60 16.69 15.96 0 300,000 -5.3
11/06/2024
16.60
 1,316,754 17.06 17.16 16.33 0 10,500 0
10/06/2024
17.06
 1,213,894 16.14 17.52 16.14 10,500 357,227 -6.3
07/06/2024
16.14
 1,700,650 14.11 16.14 14.11 0 0 0
06/06/2024
14.11
 260,130 14.30 14.30 14.02 0 0 0
05/06/2024
14.30
 246,648 14.20 14.48 14.20 0 0 0
04/06/2024
14.20
 415,123 14.11 14.30 14.11 0 0 0
03/06/2024
14.20
 248,768 14.30 14.39 14.11 0 0 0
31/05/2024
14.20
 350,672 14.02 14.48 14.02 0 0 0
30/05/2024
14.11
 465,500 13.84 14.20 13.84 0 0 0
29/05/2024
13.84
 610,201 14.11 14.20 13.74 100 0 0.0
28/05/2024
13.93
 317,302 13.93 14.20 13.84 0 0 0
27/05/2024
14.02
 752,707 13.74 14.30 13.74 0 300,000 -4.5
24/05/2024
13.65
 1,146,850 13.28 14.11 13.01 0 200,000 -3.0
23/05/2024
13.10
 352,001 12.91 13.10 12.64 0 200,000 -2.8
22/05/2024
12.73
 290,440 12.73 12.91 12.73 0 100,000 -1.4
21/05/2024
12.82
 129,801 12.91 12.91 12.64 0 0 0
20/05/2024
12.82
 81,551 12.91 13.10 12.82 0 0 0
17/05/2024
12.73
 665,103 12.73 13.56 12.64 0 300,000 -4.1
16/05/2024
12.64
 132,800 12.73 12.73 12.54 0 0 0
15/05/2024
12.64
 214,400 12.82 12.82 12.54 0 0 0
14/05/2024
12.64
 19,907 12.73 12.73 12.54 0 0 0
13/05/2024
12.73
 36,289 12.82 12.82 12.64 0 0 0
10/05/2024
12.82
 38,108 12.82 12.82 12.64 0 0 0
09/05/2024
12.82
 6,100 12.82 12.82 12.73 0 0 0
08/05/2024
12.82
 72,508 12.64 12.82 12.64 0 0 0
07/05/2024
12.73
 27,408 12.64 12.73 12.54 0 0 0
06/05/2024
12.64
 54,801 12.54 12.73 12.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |