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)
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
21/12/2022
10.85
 62,287 11.12 11.12 10.76 0 0 0
20/12/2022
11.12
 137,700 11.12 11.12 10.76 75,600 0 0.9
19/12/2022
11.12
 61,213 11.12 11.30 11.12 24,400 0 0.3
16/12/2022: Cổ tức tiền mặt tỉ lệ: 3%
16/12/2022
11.12
 44,900 11.03 11.21 11.03 0 0 0
15/12/2022
11.03
 46,800 10.95 11.03 10.95 1,000 0 0.0
14/12/2022
10.95
 135,900 10.86 11.12 10.68 100 27,000 -0.3
13/12/2022
10.86
 50,300 10.86 11.12 10.59 0 500 -0.0
12/12/2022
10.86
 203,900 10.68 11.21 10.59 0 55,200 -0.7
09/12/2022
10.68
 29,200 10.77 10.95 10.68 0 0 0
08/12/2022
10.77
 53,800 10.59 11.12 10.59 200 0 0.0
07/12/2022
10.59
 74,900 11.21 11.39 10.59 100 0 0.0
06/12/2022
11.21
 82,400 11.56 11.74 11.21 200 17,900 -0.2
05/12/2022
11.56
 110,700 11.65 12.09 11.56 0 32,000 -0.4
02/12/2022
11.65
 80,696 11.47 11.74 11.21 0 0 0
01/12/2022
11.47
 118,600 11.47 11.83 11.21 17,300 20,000 -0.0
30/11/2022
11.47
 50,690 11.47 11.56 11.12 8,300 0 0.1
29/11/2022
11.47
 53,200 11.47 11.92 11.39 0 0 0
28/11/2022
11.47
 79,700 11.21 11.56 11.30 3,000 500 0.0
25/11/2022
11.21
 52,400 11.03 11.30 11.03 900 5,000 -0.1
24/11/2022
11.03
 54,900 11.12 11.12 10.95 27,500 0 0.3
23/11/2022
11.12
 53,600 11.12 11.39 11.03 20,700 20,000 0.0
22/11/2022
11.12
 130,900 10.86 11.92 10.86 46,300 0 0.6
21/11/2022
10.86
 86,400 10.68 10.86 10.42 26,400 17,100 0.1
18/11/2022
10.68
 70,300 10.24 10.68 9.89 11,700 5,000 0.1
17/11/2022
10.24
 74,504 10.15 10.42 9.89 6,100 16,000 -0.1
16/11/2022
10.15
 84,206 9.36 10.15 9.18 4,100 0 0.0
15/11/2022
9.36
 159,340 9.80 9.89 9.18 32,700 0 0.4
14/11/2022
9.80
 105,300 10.24 10.33 9.27 31,500 0 0.3
11/11/2022
10.24
 84,700 10.24 10.59 10.24 55,200 5,000 0.6
10/11/2022
10.24
 178,500 10.95 10.95 10.15 112,400 3,300 1.3
09/11/2022
10.95
 93,200 10.42 11.03 10.24 52,900 5,000 0.6
08/11/2022
10.42
 47,000 10.59 10.86 10.42 0 0 0
07/11/2022
10.59
 127,100 11.03 11.12 10.06 54,000 0 0.6
04/11/2022
11.03
 119,500 11.30 11.30 10.68 85,100 0 1.1
03/11/2022
11.30
 134,300 10.77 11.65 10.68 40,900 9,800 0.4
02/11/2022
10.77
 61,400 10.50 11.12 10.50 7,800 10,200 -0.0
01/11/2022
10.50
 128,600 10.59 10.68 10.33 12,000 30,400 -0.2
31/10/2022
10.59
 71,500 10.33 10.59 10.15 0 0 0
28/10/2022
10.33
 27,800 10.59 10.68 10.24 0 0 0
27/10/2022
10.59
 56,200 10.06 10.59 9.97 0 0 0
26/10/2022
10.06
 49,100 10.24 11.30 9.09 0 0 0
25/10/2022
10.24
 47,400 10.59 10.95 10.15 5,400 0 0.1
24/10/2022
10.59
 82,310 11.39 11.39 10.59 6,500 0 0.1
21/10/2022
11.39
 60,950 12.18 12.18 11.21 0 0 0
20/10/2022
12.18
 9,500 12.36 12.36 12.18 0 0 0
19/10/2022
12.36
 22,300 12.45 12.45 12.27 0 0 0
18/10/2022
12.45
 52,426 12.27 12.53 12.27 0 0 0
17/10/2022
12.27
 9,400 12.45 12.45 12.18 0 0 0
14/10/2022
12.45
 51,300 12.27 12.45 12.27 0 0 0
13/10/2022
12.27
 7,500 12.27 12.27 12.09 0 0 0
12/10/2022
12.27
 66,403 11.56 12.53 11.65 0 0 0
11/10/2022
11.56
 58,800 12.53 12.53 11.47 0 0 0
10/10/2022
12.53
 61,210 12.00 13.24 11.47 0 0 0
07/10/2022
12.00
 124,200 12.53 12.53 11.83 0 0 0
06/10/2022
12.53
 133,650 13.24 13.24 12.36 0 0 0
05/10/2022
13.24
 59,437 13.06 13.50 13.15 0 0 0
04/10/2022
13.06
 55,800 13.15 13.59 12.89 400 0 0.0
03/10/2022
13.15
 75,200 14.12 14.12 13.15 0 0 0
30/09/2022
14.12
 95,400 13.77 14.21 13.59 2,000 0 0.0
29/09/2022
13.77
 132,000 14.30 14.56 13.77 5,500 0 0.1
28/09/2022
14.30
 62,700 14.74 14.83 14.21 0 0 0
27/09/2022
14.74
 24,000 14.83 15.01 14.65 0 9,700 -0.2
26/09/2022
14.83
 99,600 15.36 15.36 14.21 0 0 0
23/09/2022
15.36
 48,704 15.27 15.36 15.09 0 0 0
22/09/2022
15.27
 46,200 15.18 15.36 14.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |