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

14.70
-0.10
(-0.68%)
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
(2026-05-18) 		0 0% 1,053,100 0 0
14.50
14.90
14.70
2 tháng
(2026-04-20) 		-0.20 -1.33% 1,737,400 0 0
14.50
15
14.70
3 tháng
(2026-03-19) 		-0.30 -1.99% 3,422,000 0 0
14.50
15.20
14.70
6 tháng
(2025-12-19) 		-0.90 -5.73% 8,310,300 0 0
14.40
16.60
14.70
12 tháng
(2025-06-23) 		-0.64 -4.13% 24,486,200 -274,300 -4.5
14.40
17.30
14.70
24 tháng
(2024-06-27) 		-1.80 -10.86% 81,542,943 -392,400 -6.3
12.56
19.18
14.70
36 tháng
(2023-07-03) 		1.06 7.69% 120,047,611 -3,208,928 -52.8
12.27
19.18
14.70
60 tháng
(2021-07-13) 		-0.21 -1.37% 224,496,191 731,100 64.3
9.36
32.31
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |