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)
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
24/05/2023
13.48
 108,200 13.48 13.57 13.38 0 0 0
23/05/2023
13.48
 204,492 13.38 13.84 13.38 6,000 0 0.1
22/05/2023
13.38
 123,199 13.20 13.48 13.20 0 0 0
19/05/2023
13.20
 72,572 13.11 13.29 12.93 0 0 0
18/05/2023
13.11
 70,301 12.93 13.11 12.84 0 0 0
17/05/2023
12.93
 66,700 13.02 13.02 12.84 0 0 0
16/05/2023
13.02
 99,800 12.84 13.11 12.66 0 1,200 -0.0
15/05/2023
12.84
 149,914 13.20 13.57 12.84 0 0 0
12/05/2023
13.20
 115,650 13.29 13.48 13.02 0 0 0
11/05/2023
13.29
 250,941 13.11 14.02 12.93 0 0 0
10/05/2023
13.11
 224,098 12.84 13.20 12.75 0 0 0
09/05/2023
12.84
 636,482 12.03 12.93 12.12 1,200 0 0.0
08/05/2023
12.03
 109,300 11.94 12.12 11.94 0 0 0
05/05/2023
11.94
 154,609 12.03 12.03 11.76 700 0 0.0
04/05/2023
12.03
 161,801 12.03 12.12 11.76 0 0 0
28/04/2023
12.03
 71,513 12.12 12.12 11.85 2,500 0 0.0
27/04/2023
12.12
 79,300 11.94 12.12 11.85 0 0 0
26/04/2023
11.94
 68,700 11.94 11.94 11.67 0 0 0
25/04/2023
11.94
 117,700 11.85 12.03 11.85 0 0 0
24/04/2023
11.85
 41,400 11.94 12.12 11.76 0 0 0
21/04/2023
11.94
 75,000 12.12 12.21 11.85 0 0 0
20/04/2023
12.12
 153,300 12.03 12.30 11.85 0 0 0
19/04/2023
12.03
 121,140 11.85 12.03 11.85 0 0 0
18/04/2023
11.85
 23,918 11.67 11.85 11.67 0 0 0
17/04/2023
11.67
 43,022 11.67 11.85 11.58 0 0 0
14/04/2023
11.67
 99,116 12.12 12.12 11.67 0 0 0
13/04/2023
12.12
 211,833 11.76 12.21 11.76 0 0 0
12/04/2023
11.76
 131,900 11.67 11.85 11.58 0 0 0
11/04/2023
11.67
 32,621 11.49 11.67 11.49 5,600 0 0.1
10/04/2023
11.49
 133,610 11.58 11.67 11.49 0 0 0
07/04/2023
11.58
 53,730 11.76 11.94 11.49 0 0 0
06/04/2023
11.76
 215,853 11.67 12.21 11.67 0 300 -0.0
05/04/2023
11.67
 125,650 11.49 11.67 11.49 0 0 0
04/04/2023
11.49
 89,510 11.58 11.67 11.40 0 34,100 -0.4
03/04/2023
11.58
 361,117 11.30 11.67 11.40 0 270,900 -3.4
31/03/2023
11.30
 32,400 11.30 11.40 11.21 0 0 0
30/03/2023
11.30
 50,000 11.30 11.40 11.21 0 0 0
29/03/2023
11.30
 39,343 11.30 11.40 11.12 0 24,343 -0.3
28/03/2023
11.30
 47,800 11.40 11.40 11.30 0 0 0
27/03/2023
11.40
 55,800 11.30 11.40 11.21 0 0 0
24/03/2023
11.30
 49,600 11.21 11.40 11.21 0 0 0
23/03/2023
11.21
 0 11.21 11.21 11.21 0 0 0
22/03/2023
11.21
 15,700 11.30 11.30 11.21 0 0 0
21/03/2023
11.30
 37,200 11.03 11.40 11.03 0 12,000 -0.1
20/03/2023
11.03
 154,500 11.40 11.58 11.03 0 700 -0.0
17/03/2023
11.40
 15,500 11.58 11.58 11.40 0 0 0
16/03/2023
11.58
 64,030 11.76 11.76 11.21 0 28,500 -0.4
15/03/2023
11.76
 69,500 11.49 11.85 11.49 0 0 0
14/03/2023
11.49
 34,100 11.58 11.58 11.30 0 0 0
13/03/2023
11.58
 36,260 11.76 11.76 11.40 0 0 0
10/03/2023
11.76
 43,500 11.67 11.76 11.49 0 0 0
09/03/2023
11.67
 60,629 11.58 11.67 11.49 0 0 0
08/03/2023
11.58
 139,400 11.40 11.67 11.30 0 95,100 -1.2
07/03/2023
11.40
 145,700 11.30 11.49 11.30 0 103,200 -1.3
06/03/2023
11.30
 99,700 11.40 11.58 11.30 0 68,000 -0.9
03/03/2023
11.40
 37,100 11.40 11.58 11.21 0 0 0
02/03/2023
11.40
 20,300 11.58 11.67 11.40 0 9,500 -0.1
01/03/2023
11.58
 44,600 11.40 11.58 11.30 0 0 0
28/02/2023
11.40
 57,000 11.30 11.58 11.30 0 0 0
27/02/2023
11.30
 96,329 11.40 11.40 11.03 0 10,629 -0.1
24/02/2023
11.40
 45,901 11.58 11.58 11.30 0 0 0
23/02/2023
11.58
 67,600 11.58 11.58 11.30 0 0 0
22/02/2023
11.58
 164,854 11.85 11.85 11.49 100,300 174,200 -1.0
21/02/2023
11.85
 211,330 11.67 11.94 11.49 0 81,000 -1.0
20/02/2023
11.67
 177,400 11.58 11.76 11.03 0 100,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |