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)
24/12/2024
16.49
 824,647 16.30 16.97 16.30 0 0 0
23/12/2024
16.30
 404,824 16.59 16.88 16.20 0 0 0
20/12/2024
16.49
 968,316 16.11 16.88 16.01 4,000 20,500 -0.3
19/12/2024
16.11
 548,966 15.44 16.30 15.25 0 0 0
18/12/2024
15.63
 129,060 15.53 15.72 15.53 0 0 0
17/12/2024
15.72
 225,963 15.92 15.92 15.63 100 0 0.0
16/12/2024
15.82
 685,054 15.44 16.30 15.34 0 0 0
13/12/2024
15.44
 94,189 15.34 15.44 15.25 0 0 0
12/12/2024
15.44
 205,006 15.53 15.63 15.25 100 0 0.0
11/12/2024
15.53
 247,232 15.92 15.92 15.34 0 0 0
10/12/2024
15.72
 519,905 15.15 15.92 15.15 0 0 0
09/12/2024
15.15
 141,305 15.15 15.25 14.96 0 0 0
06/12/2024
15.05
 142,010 15.25 15.34 15.05 0 0 0
05/12/2024
15.25
 97,800 15.25 15.44 15.25 0 0 0
04/12/2024
15.25
 251,506 15.05 15.53 14.96 0 0 0
03/12/2024
15.05
 112,731 14.86 15.15 14.77 0 0 0
02/12/2024
14.96
 52,700 14.96 15.15 14.86 0 0 0
29/11/2024
14.86
 58,501 14.77 15.15 14.77 0 0 0
28/11/2024
14.77
 74,020 14.96 15.05 14.77 200 0 0.0
27/11/2024
14.86
 37,703 14.86 15.05 14.86 0 0 0
26/11/2024
14.96
 43,680 14.96 15.15 14.96 0 0 0
25/11/2024
14.96
 39,800 14.77 14.96 14.77 0 0 0
22/11/2024
14.77
 48,614 14.96 14.96 14.67 800 0 0.0
21/11/2024
14.96
 9,300 14.96 14.96 14.77 0 0 0
20/11/2024
14.96
 39,800 14.77 14.96 14.77 0 0 0
19/11/2024
14.77
 307,200 14.86 15.05 14.67 0 0 0
18/11/2024
14.77
 46,000 14.57 14.96 14.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |