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

13.20
0.10
(0.76%)
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
(2026-07-01) 		-1.50 -10.20% 888,500 0 0
12.90
14.70
13.20
2 tháng
(2026-06-01) 		-1.60 -10.81% 1,912,200 0 0
12.90
14.80
13.20
3 tháng
(2026-05-04) 		-1.70 -11.41% 2,716,800 0 0
12.90
14.90
13.20
6 tháng
(2026-02-02) 		-2.90 -18.01% 7,075,400 0 0
12.90
16.30
13.20
12 tháng
(2025-08-05) 		-3.30 -20% 19,985,200 -137,800 -2.3
12.90
17.30
13.20
24 tháng
(2024-08-12) 		-1.85 -12.31% 70,795,513 -373,400 -5.9
12.56
19.18
13.20
36 tháng
(2023-08-16) 		-1.10 -7.67% 116,922,692 -3,208,828 -52.8
12.27
19.18
13.20
60 tháng
(2021-08-26) 		-4.01 -23.31% 222,811,353 730,100 64.3
9.36
32.31
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
12.54
 37,104 12.45 12.64 12.45 0 0 0
02/05/2024
12.45
 33,600 12.36 12.54 12.36 0 0 0
26/04/2024
12.36
 23,205 12.45 12.54 12.36 0 0 0
25/04/2024
12.45
 80,600 12.36 12.54 12.36 0 0 0
24/04/2024
12.27
 32,710 12.45 12.64 12.36 0 0 0
23/04/2024
12.36
 30,501 12.45 12.45 12.17 0 0 0
22/04/2024
12.54
 33,711 12.17 12.54 12.17 0 0 0
19/04/2024
12.36
 187,300 12.54 12.54 12.08 0 0 0
17/04/2024
12.54
 15,200 12.64 12.73 12.54 0 0 0
16/04/2024
12.54
 190,609 12.82 12.82 12.45 0 0 0
15/04/2024
12.91
 240,201 13.19 13.28 12.73 0 0 0
12/04/2024
13.19
 66,100 13.19 13.28 13.10 0 23,400 -0.3
11/04/2024
13.28
 28,700 13.28 13.28 13.10 0 8,500 -0.1
10/04/2024
13.37
 87,616 13.19 13.37 13.01 0 17,000 -0.2
09/04/2024
13.28
 49,340 13.19 13.28 13.10 0 5,100 -0.1
08/04/2024
13.28
 57,914 13.28 13.37 13.19 0 0 0
05/04/2024
13.28
 123,281 13.28 13.37 13.19 0 1,000 -0.0
04/04/2024
13.28
 55,900 13.37 13.37 13.28 0 0 0
03/04/2024
13.37
 83,400 13.28 13.47 13.28 0 0 0
02/04/2024
13.28
 115,402 13.47 13.56 13.19 0 0 0
01/04/2024
13.37
 110,257 13.37 13.47 13.28 0 0 0
29/03/2024
13.37
 80,000 13.47 13.47 13.37 0 0 0
28/03/2024
13.37
 63,700 13.47 13.47 13.37 0 0 0
27/03/2024
13.47
 59,708 13.47 13.56 13.37 0 0 0
26/03/2024
13.47
 110,865 13.37 13.56 13.37 22,000 0 0.3
25/03/2024
13.47
 43,608 13.65 13.65 13.37 0 0 0
22/03/2024
13.65
 214,401 13.47 13.93 13.47 0 0 0
21/03/2024
13.47
 75,601 13.37 13.47 13.28 0 0 0
20/03/2024
13.37
 38,800 13.28 13.37 13.28 1,000 0 0.0
19/03/2024
13.28
 55,000 13.28 13.37 13.19 1,000 0 0.0
18/03/2024
13.28
 225,216 13.37 13.65 13.10 0 0 0
15/03/2024
13.37
 130,110 13.37 13.47 13.28 0 0 0
14/03/2024
13.37
 73,051 13.47 13.56 13.37 0 0 0
13/03/2024
13.56
 57,051 13.37 13.65 13.37 0 0 0
12/03/2024
13.37
 82,001 13.37 13.47 13.28 0 0 0
11/03/2024
13.37
 112,400 13.56 13.56 13.28 0 0 0
08/03/2024
13.56
 65,913 13.74 13.74 13.56 0 0 0
07/03/2024
13.84
 117,601 13.93 14.02 13.74 697,600 698,100 -0.0
06/03/2024
13.93
 449,816 13.84 14.39 13.56 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |