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)
24/05/2023
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
16/02/2023
11.58
 32,100 11.49 11.67 11.30 0 0 0
15/02/2023
11.49
 118,204 11.21 11.49 11.21 0 48,900 -0.6
14/02/2023
11.21
 39,600 11.12 11.30 11.03 0 0 0
13/02/2023
11.12
 102,000 11.49 11.58 11.12 3,000 0 0.0
10/02/2023
11.49
 75,500 11.76 11.76 11.49 6,500 0 0.1
09/02/2023
11.76
 135,900 11.67 11.85 11.58 200 19,600 -0.3
08/02/2023
11.67
 102,200 11.76 11.85 11.49 0 0 0
07/02/2023
11.76
 85,501 11.85 11.94 11.67 0 0 0
06/02/2023
11.85
 94,001 11.85 11.94 11.67 0 0 0
03/02/2023
11.85
 170,700 11.94 12.03 11.76 0 24,700 -0.3
02/02/2023
11.94
 105,321 12.12 12.21 11.85 0 0 0
01/02/2023
12.12
 257,900 12.57 12.75 12.03 0 26,700 -0.4
31/01/2023
12.57
 108,920 12.66 12.75 12.39 0 10,300 -0.1
30/01/2023
12.66
 346,321 12.12 12.75 12.12 0 51,000 -0.7
27/01/2023
12.12
 210,015 11.85 12.30 11.85 400 50,000 -0.7
19/01/2023
11.85
 86,001 11.76 11.85 11.76 400 39,800 -0.5
18/01/2023
11.76
 156,106 11.67 11.94 11.67 0 28,500 -0.4
17/01/2023
11.67
 92,112 11.76 12.48 11.58 0 0 0
16/01/2023
11.76
 58,150 11.76 11.94 11.58 300 0 0.0
13/01/2023
11.76
 44,416 11.76 12.03 11.76 0 0 0
12/01/2023
11.76
 124,200 12.03 12.21 11.67 0 0 0
11/01/2023
12.03
 107,520 11.94 12.48 11.94 0 6,500 -0.1
10/01/2023
11.94
 74,000 12.12 12.21 11.85 0 0 0
09/01/2023
12.12
 49,900 12.39 12.39 12.03 0 0 0
06/01/2023
12.39
 323,084 11.58 12.93 11.67 0 3,200 -0.0
05/01/2023
11.58
 63,800 11.58 11.85 11.40 0 0 0
04/01/2023
11.58
 141,450 11.40 12.03 11.40 0 20,000 -0.3
03/01/2023
11.40
 147,600 11.30 11.49 10.94 2,500 55,000 -0.7
30/12/2022
11.30
 24,313 11.40 11.58 11.21 0 0 0
29/12/2022
11.40
 158,801 11.49 11.76 11.30 0 75,400 -1.0
28/12/2022
11.49
 530,001 10.94 11.58 10.94 0 124,700 -1.5
27/12/2022
10.94
 28,800 10.67 10.94 10.58 0 0 0
26/12/2022
10.67
 15,500 11.03 11.03 10.58 0 0 0
23/12/2022
11.03
 5,000 10.94 11.03 10.76 0 0 0
22/12/2022
10.94
 18,400 10.85 10.94 10.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |