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)
15/11/2024
14.86
 123,900 15.15 15.15 14.67 0 0 0
14/11/2024
15.15
 55,010 15.34 15.34 14.96 0 0 0
13/11/2024
15.34
 131,341 15.44 15.53 15.15 0 0 0
12/11/2024
15.44
 119,160 15.53 15.92 15.44 0 0 0
11/11/2024
15.53
 279,757 14.96 15.53 14.96 0 0 0
08/11/2024
14.96
 32,700 15.25 15.25 14.86 0 0 0
07/11/2024
15.15
 60,623 15.25 15.34 15.05 0 0 0
06/11/2024
15.15
 88,069 14.96 15.34 14.86 0 0 0
05/11/2024
14.77
 60,560 14.67 14.96 14.67 0 0 0
04/11/2024
14.77
 32,100 14.77 14.96 14.67 0 0 0
01/11/2024
14.77
 27,568 14.86 14.86 14.67 0 0 0
31/10/2024
14.86
 34,901 15.05 15.05 14.77 0 0 0
30/10/2024
15.05
 195,568 14.67 15.34 14.67 0 0 0
29/10/2024
14.57
 37,000 14.57 14.67 14.57 0 0 0
28/10/2024
14.48
 42,309 14.48 14.67 14.48 3,800 3,800 0
25/10/2024
14.48
 22,750 14.38 14.57 14.38 10,000 0 0.2
24/10/2024
14.48
 17,705 14.57 14.57 14.48 0 0 0
23/10/2024
14.57
 43,614 14.38 14.57 14.38 0 0 0
22/10/2024
14.57
 100,900 14.48 14.57 14.48 0 0 0
21/10/2024
14.48
 17,017 14.67 14.67 14.38 0 0 0
18/10/2024
14.57
 37,210 14.48 14.57 14.48 0 0 0
17/10/2024
14.67
 25,316 14.57 14.67 14.38 0 0 0
16/10/2024
14.57
 10,746 14.57 14.57 14.48 0 0 0
15/10/2024
14.57
 45,002 14.67 14.67 14.38 0 0 0
14/10/2024
14.67
 67,706 14.67 14.77 14.57 0 0 0
11/10/2024
14.48
 22,706 14.67 14.67 14.48 0 0 0
10/10/2024
14.57
 21,700 14.77 14.77 14.57 0 0 0
09/10/2024
14.57
 35,700 14.57 14.77 14.48 0 0 0
08/10/2024
14.57
 44,139 14.48 14.57 14.38 2,000 0 0.0
07/10/2024
14.38
 64,101 14.19 14.57 14.19 400 0 0.0
04/10/2024
14.48
 96,400 14.57 14.57 14.38 1,600 0 0.0
03/10/2024
14.57
 87,625 14.67 14.67 14.57 0 0 0
02/10/2024
14.67
 45,400 14.67 14.77 14.57 8,000 0 0.1
01/10/2024
14.67
 87,102 14.67 14.77 14.57 0 0 0
30/09/2024
14.67
 105,310 14.77 14.77 14.57 0 0 0
27/09/2024
14.67
 64,441 15.05 15.05 14.57 0 0 0
26/09/2024
14.77
 80,000 14.96 14.96 14.77 2,000 0 0.0
25/09/2024
14.86
 366,300 14.67 15.05 14.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |