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

15.50
0.20
(1.31%)
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)
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
21/09/2022
15.18
 81,800 15.27 15.36 14.92 0 100 -0.0
20/09/2022
15.27
 45,900 15.09 15.36 15.01 1,000 500 0.0
19/09/2022
15.09
 132,600 15.54 15.54 15.01 1,100 4,600 -0.1
16/09/2022
15.54
 92,000 15.71 15.71 15.27 0 39,500 -0.7
15/09/2022
15.71
 49,100 15.36 15.71 15.36 0 0 0
14/09/2022
15.36
 67,200 15.45 15.45 15.01 500 0 0.0
13/09/2022
15.45
 75,100 15.36 15.45 15.27 0 0 0
12/09/2022
15.36
 24,000 15.45 15.54 15.27 0 0 0
09/09/2022
15.45
 87,700 15.36 15.54 15.27 0 0 0
08/09/2022
15.36
 82,000 15.27 15.62 15.27 4,000 0 0.1
07/09/2022
15.27
 109,100 15.80 15.80 15.18 0 0 0
06/09/2022
15.80
 55,100 15.80 15.98 15.54 500 0 0.0
05/09/2022
15.80
 129,500 16.06 16.06 15.54 0 0 0
31/08/2022
16.06
 66,400 15.80 16.06 15.80 0 0 0
30/08/2022
15.80
 122,400 15.98 16.24 15.80 0 0 0
29/08/2022
15.98
 180,200 16.42 16.42 15.54 6,000 0 0.1
26/08/2022
16.42
 72,200 16.59 16.77 16.42 0 200 -0.0
25/08/2022
16.59
 60,800 16.77 16.86 16.59 0 10,000 -0.2
24/08/2022
16.77
 148,301 16.68 16.86 16.33 0 30,300 -0.6
23/08/2022
16.68
 105,000 16.51 16.68 16.24 0 0 0
22/08/2022
16.51
 138,814 16.59 16.68 16.42 500 0 0.0
19/08/2022
16.59
 121,500 16.86 16.95 16.51 2,000 0 0.0
18/08/2022
16.86
 250,320 17.21 17.21 16.77 0 0 0
17/08/2022
17.21
 175,000 17.57 17.65 17.12 0 0 0
16/08/2022
17.57
 81,500 17.65 17.83 17.39 0 0 0
15/08/2022
17.65
 399,600 17.39 17.92 17.39 0 0 0
12/08/2022
17.39
 122,300 17.21 17.57 16.86 2,500 0 0.0
11/08/2022
17.21
 229,400 17.65 18.01 16.77 0 0 0
10/08/2022
17.65
 556,200 16.51 18.09 16.59 0 0 0
09/08/2022
16.51
 209,400 16.68 16.77 16.42 0 0 0
08/08/2022
16.68
 102,700 16.77 17.21 16.51 500 0 0.0
05/08/2022
16.77
 146,600 16.86 17.04 16.33 0 100 -0.0
04/08/2022
16.86
 334,700 16.42 17.21 16.51 0 500 -0.0
03/08/2022
16.42
 184,400 16.33 16.59 16.15 0 0 0
02/08/2022
16.33
 315,308 15.80 16.68 15.89 0 41,200 -0.8

Chính sách bảo mật | Điều khoản sử dụng |