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)
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
01/08/2022
15.80
 191,400 15.54 15.80 15.54 0 0 0
29/07/2022
15.54
 70,700 15.71 15.89 15.45 0 0 0
28/07/2022
15.71
 83,100 15.71 15.89 15.45 0 0 0
27/07/2022
15.71
 93,500 15.18 15.71 15.01 0 0 0
26/07/2022
15.18
 177,100 15.62 15.62 15.18 0 0 0
25/07/2022
15.62
 90,300 15.98 16.06 15.54 0 0 0
22/07/2022
15.98
 161,000 16.24 16.33 15.98 1,000 0 0.0
21/07/2022
16.24
 307,600 16.06 16.59 15.98 0 20,000 -0.4
20/07/2022
16.06
 380,000 15.89 16.59 15.89 3,000 34,700 -0.6
19/07/2022
15.89
 210,520 15.80 15.89 15.18 41,100 40,000 0.0
18/07/2022
15.80
 177,100 15.54 15.98 15.62 0 0 0
15/07/2022
15.54
 159,700 15.62 15.89 15.54 0 50,000 -0.9
14/07/2022
15.62
 180,600 15.71 15.71 15.36 1,100 100,000 -1.7
13/07/2022
15.71
 307,000 15.18 15.80 14.83 0 15,400 -0.3
12/07/2022
15.18
 133,540 14.83 15.27 14.83 9,400 0 0.2
11/07/2022
14.83
 30,800 15.09 15.18 14.74 0 0 0
08/07/2022
15.09
 47,701 15.01 15.27 14.65 0 0 0
07/07/2022
15.01
 56,100 14.83 15.01 14.65 0 0 0
06/07/2022
14.83
 90,500 14.92 15.09 14.56 0 0 0
05/07/2022
14.92
 75,700 15.18 15.27 14.83 0 0 0
04/07/2022
15.18
 42,000 15.18 15.45 15.01 0 0 0
01/07/2022
15.18
 161,900 15.36 15.36 14.74 0 0 0
30/06/2022
15.36
 75,400 15.45 15.54 15.09 500 0 0.0
29/06/2022
15.45
 116,300 15.89 15.89 15.36 0 0 0
28/06/2022
15.89
 136,600 15.54 16.24 15.45 0 0 0
27/06/2022
15.54
 83,400 15.36 15.80 15.18 0 0 0
24/06/2022
15.36
 72,900 15.54 15.89 15.27 0 0 0
23/06/2022
15.54
 54,500 15.09 15.54 15.09 0 0 0
22/06/2022
15.09
 92,600 15.01 15.45 14.74 0 0 0
21/06/2022
15.01
 169,100 14.92 15.80 14.56 0 0 0
20/06/2022
14.92
 156,400 16.77 16.77 14.92 16,000 0 0.3
17/06/2022
16.77
 145,100 17.57 17.57 16.42 55,900 0 1.1
16/06/2022
17.57
 199,600 17.39 17.83 17.21 100,000 0 2.0
15/06/2022
17.39
 312,632 18.18 18.27 16.42 52,600 0 1.0
14/06/2022
18.18
 252,800 18.45 18.71 17.83 122,000 0 2.5
13/06/2022
18.45
 187,900 19.60 19.60 18.27 60,000 0 1.3
10/06/2022
19.60
 377,100 19.24 20.48 19.07 60,000 1,300 1.3
09/06/2022
19.24
 252,900 18.89 19.24 18.98 100,000 0 2.2
08/06/2022
18.89
 228,200 18.62 19.33 18.54 66,800 19,200 1.0
07/06/2022
18.62
 210,500 18.54 18.80 18.18 96,900 0 2.0
06/06/2022
18.54
 108,700 18.89 18.89 18.36 4,000 0 0.1
03/06/2022
18.89
 256,600 19.07 19.07 18.62 132,000 0 2.8
02/06/2022
19.07
 204,800 18.98 19.33 18.71 100,000 2,000 2.1
01/06/2022
18.98
 101,856 19.77 19.86 18.80 0 0 0
31/05/2022
19.77
 158,600 19.24 19.86 18.98 100,000 0 2.2
30/05/2022
19.24
 198,800 19.33 19.60 18.89 70,000 90,000 -0.4
27/05/2022
19.33
 205,500 19.24 19.51 18.62 50,000 60,000 -0.2
26/05/2022
19.24
 296,500 18.18 19.68 18.36 34,700 120,000 -1.9
25/05/2022
18.18
 254,430 18.01 18.62 17.65 0 160,000 -3.3
24/05/2022
18.01
 144,900 18.18 18.18 17.48 10,000 63,300 -1.1
23/05/2022
18.18
 144,800 18.62 19.07 17.92 10,500 8,700 0.0
20/05/2022
18.62
 125,901 19.07 19.60 18.62 15,400 60,000 -1.0
19/05/2022
19.07
 96,200 19.51 19.51 19.07 0 40,000 -0.9
18/05/2022
19.51
 93,200 19.77 20.12 19.42 0 3,000 -0.1
17/05/2022
19.77
 84,300 17.65 19.77 18.18 3,000 2,400 0.0
16/05/2022
17.65
 128,300 17.57 19.42 17.65 0 0 0
13/05/2022
17.57
 163,420 19.42 20.30 17.48 10,000 17,600 -0.1
12/05/2022
19.42
 55,700 21.36 21.36 19.42 4,000 0 0.1
11/05/2022
21.36
 16,300 21.89 21.89 21.18 0 0 0
10/05/2022
21.89
 206,000 20.92 21.98 18.80 150,500 0 3.6
09/05/2022
20.92
 252,100 21.63 21.71 20.04 124,300 0 2.9
06/05/2022
21.63
 263,400 22.07 22.07 21.54 44,000 0 1.1
05/05/2022
22.07
 131,200 22.77 22.95 21.80 0 0 0
04/05/2022
22.77
 87,720 22.51 22.77 21.98 0 1,000 -0.0
29/04/2022
22.51
 193,600 22.42 22.77 21.89 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |