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)
13/10/2023
13.28
 17,600 13.19 13.28 13.19 0 0 0
12/10/2023
13.19
 142,500 13.37 13.47 13.19 0 0 0
11/10/2023
13.37
 55,500 13.47 13.47 13.19 0 0 0
10/10/2023
13.47
 44,000 13.28 13.56 13.19 0 0 0
09/10/2023
13.28
 8,400 13.10 13.28 13.10 0 0 0
06/10/2023
13.10
 42,900 12.91 13.10 12.82 0 0 0
05/10/2023
12.91
 122,900 13.19 13.28 12.82 0 0 0
04/10/2023
13.19
 33,600 13.19 13.37 13.10 500 0 0.0
03/10/2023
13.19
 55,000 13.37 13.47 13.01 0 0 0
02/10/2023
13.37
 42,500 13.37 13.74 13.37 0 0 0
29/09/2023
13.37
 48,200 13.10 13.74 13.28 0 0 0
28/09/2023
13.10
 18,900 13.37 13.37 13.10 0 0 0
27/09/2023
13.37
 92,300 13.28 13.47 12.91 0 0 0
26/09/2023
13.28
 84,800 13.37 13.65 13.28 1,000 0 0.0
25/09/2023
13.37
 129,700 13.74 13.84 13.28 0 0 0
22/09/2023
13.74
 157,200 14.02 14.02 13.56 2,000 0 0.0
21/09/2023
14.02
 95,800 14.39 14.48 14.02 0 0 0
20/09/2023
14.39
 65,800 14.48 14.67 14.20 0 0 0
19/09/2023
14.48
 84,100 14.48 14.48 14.11 0 0 0
18/09/2023
14.48
 89,700 14.48 14.67 14.39 2,000 0 0.0
15/09/2023
14.48
 203,500 15.03 15.13 14.39 0 0 0
14/09/2023
15.03
 133,600 15.50 15.59 14.85 0 0 0
13/09/2023
15.50
 1,025,200 14.30 16.14 14.30 0 0 0
12/09/2023
14.30
 27,200 14.11 14.39 14.11 0 0 0
11/09/2023
14.11
 77,500 14.39 14.48 14.11 0 0 0
08/09/2023
14.39
 104,600 14.20 14.57 14.20 0 0 0
07/09/2023
14.20
 330,800 14.02 14.57 14.02 0 0 0
06/09/2023
14.02
 152,200 13.84 14.11 13.74 0 1,000 -0.0
05/09/2023
13.84
 90,200 13.84 13.84 13.56 0 0 0
31/08/2023
13.84
 70,000 13.65 13.84 13.56 0 0 0
30/08/2023
13.65
 32,200 13.84 13.84 13.65 0 0 0
29/08/2023
13.84
 75,800 13.93 13.93 13.65 0 0 0
28/08/2023
13.93
 144,500 13.47 13.93 13.47 0 3,000 -0.0
25/08/2023
13.47
 48,100 13.47 13.56 13.37 0 0 0
24/08/2023
13.47
 77,300 13.28 13.56 13.28 0 0 0
23/08/2023
13.28
 28,100 13.37 13.37 13.19 3,000 0 0.0
22/08/2023
13.37
 87,400 13.37 13.37 12.91 1,500 0 0.0
21/08/2023
13.37
 128,600 13.47 13.65 12.08 0 0 0
18/08/2023
13.47
 298,100 14.11 14.11 13.47 0 0 0
17/08/2023
14.11
 106,100 14.30 14.30 14.11 0 0 0
16/08/2023
14.30
 84,700 14.39 14.48 14.30 0 0 0
15/08/2023
14.39
 91,100 14.39 14.57 14.39 0 0 0
14/08/2023
14.39
 175,100 14.30 14.67 14.20 0 0 0
11/08/2023
14.30
 184,000 14.20 14.39 14.11 0 0 0
10/08/2023
14.20
 140,800 14.30 14.39 14.11 0 0 0
09/08/2023
14.30
 131,500 14.48 14.48 14.30 0 0 0
08/08/2023
14.48
 155,600 14.48 14.67 14.39 0 0 0
07/08/2023
14.48
 183,600 14.48 14.76 14.39 0 0 0
04/08/2023
14.48
 91,300 14.30 14.57 14.39 0 0 0
03/08/2023
14.30
 292,200 14.30 14.67 14.30 0 0 0
02/08/2023
14.30
 205,300 14.39 14.39 14.20 0 0 0
01/08/2023
14.39
 188,200 14.57 14.57 14.30 0 0 0
31/07/2023
14.57
 234,700 14.48 14.85 14.39 0 0 0
28/07/2023
14.48
 76,500 14.39 14.48 14.30 0 100 -0.0
27/07/2023
14.39
 122,100 14.48 14.57 13.84 0 0 0
26/07/2023
14.48
 77,300 14.67 14.76 14.39 0 0 0
25/07/2023
14.67
 351,300 14.30 14.76 14.30 0 0 0
24/07/2023
14.30
 83,100 14.39 14.48 14.11 0 0 0
21/07/2023
14.39
 102,500 14.30 14.48 14.11 0 0 0
20/07/2023
14.30
 90,800 14.11 14.30 13.93 0 0 0
19/07/2023
14.11
 90,200 14.20 14.39 14.11 0 0 0
18/07/2023
14.20
 77,200 14.20 14.20 14.11 0 0 0
17/07/2023
14.20
 117,700 14.02 14.48 14.02 0 0 0
14/07/2023
14.02
 118,000 14.11 14.11 13.93 0 0 0
13/07/2023
14.11
 100,700 14.02 14.30 13.93 0 0 0
12/07/2023
14.02
 75,700 14.20 14.20 13.93 0 0 0
11/07/2023
14.20
 79,700 14.30 14.30 14.11 0 0 0
10/07/2023
14.30
 323,400 13.84 14.67 13.74 0 0 0
07/07/2023
13.84
 72,900 13.74 13.84 13.56 0 0 0
06/07/2023
13.74
 96,300 13.65 13.84 13.56 0 0 0
05/07/2023
13.65
 35,719 13.74 13.74 13.65 0 0 0
04/07/2023
13.74
 141,600 13.74 13.74 13.56 0 0 0
03/07/2023
13.74
 16,600 13.56 13.74 13.37 0 0 0
30/06/2023
13.56
 79,210 13.74 13.74 13.47 0 0 0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 3%
29/06/2023
13.74
 124,900 13.93 13.93 13.65 0 0 0
28/06/2023
13.93
 118,901 13.75 13.93 13.66 0 0 0
27/06/2023
13.75
 50,005 13.66 13.93 13.66 0 0 0
26/06/2023
13.66
 104,900 13.75 13.93 13.57 0 0 0
23/06/2023
13.75
 102,500 13.84 13.93 13.66 0 0 0
22/06/2023
13.84
 142,200 13.75 13.93 13.57 20,000 0 0.3
21/06/2023
13.75
 44,900 13.57 13.84 13.57 15,000 0 0.2
20/06/2023
13.57
 97,600 13.38 13.57 13.29 22,000 0 0.3
19/06/2023
13.38
 139,300 13.38 13.48 13.20 14,000 0 0.2
16/06/2023
13.38
 85,200 13.48 13.66 13.38 10,000 0 0.1
15/06/2023
13.48
 333,700 13.38 13.57 13.11 0 0 0
14/06/2023
13.38
 125,520 13.66 13.66 13.38 3,000 0 0.0
13/06/2023
13.66
 58,900 13.57 13.84 13.57 0 0 0
12/06/2023
13.57
 147,800 13.66 13.75 13.48 4,000 0 0.1
09/06/2023
13.66
 110,200 13.75 13.84 13.48 0 0 0
08/06/2023
13.75
 228,510 13.93 14.20 13.75 0 0 0
07/06/2023
13.93
 143,700 13.57 14.02 13.57 4,800 0 0.1
06/06/2023
13.57
 140,700 13.75 13.75 13.38 6,000 0 0.1
05/06/2023
13.75
 70,310 13.93 14.02 13.66 8,000 0 0.1
02/06/2023
13.93
 121,770 14.02 14.20 13.84 21,500 0 0.3
01/06/2023
14.02
 135,268 14.02 14.38 13.84 18,500 0 0.3
31/05/2023
14.02
 207,100 13.66 14.02 13.75 31,000 0 0.5
30/05/2023
13.66
 107,220 13.75 13.93 13.57 0 0 0
29/05/2023
13.75
 40,220 13.29 13.84 13.38 0 0 0
26/05/2023
13.29
 142,000 13.11 13.75 13.20 4,000 0 0.1
25/05/2023
13.11
 91,700 13.48 13.48 13.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |