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

16.10
0.30
(1.90%)
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
(2025-12-30) 		0.20 1.29% 1,774,500 0 0
15.50
16.60
15.90
2 tháng
(2025-12-01) 		-0.20 -1.26% 3,171,100 0 0
15.50
16.60
15.90
3 tháng
(2025-10-31) 		-0.40 -2.48% 5,083,200 0 0
15.50
16.60
15.90
6 tháng
(2025-08-04) 		-0.70 -4.27% 12,881,400 -137,800 -2.3
15.50
17.30
15.90
12 tháng
(2025-02-03) 		-0.50 -3.11% 44,474,396 -412,000 -6.5
12.56
19.18
15.90
24 tháng
(2024-02-15) 		2.33 17.39% 100,687,560 -3,182,527 -52.4
12.27
19.18
15.90
36 tháng
(2023-02-14) 		4.49 40% 124,417,817 -3,973,400 -62.0
11.03
19.18
15.90
60 tháng
(2021-02-24) 		0.52 3.41% 221,617,203 731,200 64.3
9.36
32.31
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |