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

12.90
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
(2026-08-18) 		-0.20 -1.53% 596,500 0 0
12.80
15.80
12.90
2 tháng
(2026-07-20) 		-0.20 -1.53% 1,097,000 0 0
12.80
15.80
12.90
3 tháng
(2026-06-19) 		-0.93 -6.75% 2,012,000 0 0
12.80
15.80
12.90
6 tháng
(2026-03-23) 		-1.12 -8.01% 5,526,000 0 0
12.13
15.80
12.90
12 tháng
(2025-09-22) 		-2.45 -15.96% 15,251,600 -47,000 -0.8
12.13
15.80
12.90
24 tháng
(2024-09-27) 		-1 -7.20% 70,683,769 -690,700 -11.8
11.63
18.17
12.90
36 tháng
(2023-10-03) 		0.40 3.22% 114,924,258 -3,216,328 -54.6
11.19
18.17
12.90
60 tháng
(2021-10-13) 		-5.92 -31.45% 214,989,801 -210,800 39.0
8.87
30.61
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
12.76
 77,300 12.67 12.85 12.59 0 0 0
23/08/2023
12.59
 28,113 12.67 12.67 12.50 3,000 0 0.0
22/08/2023
12.67
 87,400 12.59 12.67 12.24 1,500 0 0.0
21/08/2023
12.67
 128,600 11.45 12.93 11.45 0 0 0
18/08/2023
12.76
 298,100 13.37 13.37 12.76 0 0 0
17/08/2023
13.37
 106,150 13.55 13.55 13.37 0 0 0
16/08/2023
13.55
 84,711 13.72 13.72 13.55 0 0 0
15/08/2023
13.63
 91,110 13.72 13.81 13.63 0 0 0
14/08/2023
13.63
 175,171 13.55 13.90 13.46 0 0 0
11/08/2023
13.55
 184,015 13.46 13.63 13.37 0 0 0
10/08/2023
13.46
 140,800 13.63 13.63 13.37 0 0 0
09/08/2023
13.55
 131,560 13.63 13.72 13.55 0 0 0
08/08/2023
13.72
 155,600 13.72 13.90 13.63 0 0 0
07/08/2023
13.72
 183,600 13.90 13.98 13.63 0 0 0
04/08/2023
13.72
 91,300 13.63 13.81 13.63 0 0 0
03/08/2023
13.55
 292,400 13.63 13.90 13.55 0 0 0
02/08/2023
11.27
 102,200 11.27 11.45 11.10 0 0 0
01/08/2023
11.97
 323,084 11.36 12.50 11.27 0 3,200 -0.0
31/07/2023
13.81
 234,765 13.72 14.07 13.63 0 0 0
28/07/2023
13.72
 76,525 13.63 13.72 13.55 0 100 -0.0
27/07/2023
11.19
 9,500 11.19 11.19 11.10 0 0 0
26/07/2023
13.72
 77,325 13.98 13.98 13.63 0 0 0
25/07/2023
13.90
 351,400 13.72 13.98 13.55 0 0 0
24/07/2023
13.55
 83,100 13.72 13.72 13.37 0 0 0
21/07/2023
13.63
 102,500 13.37 13.72 13.37 0 0 0
20/07/2023
13.55
 90,802 13.28 13.55 13.20 0 0 0
19/07/2023
13.37
 90,200 13.63 13.63 13.37 0 0 0
18/07/2023
13.46
 77,201 13.46 13.46 13.37 0 0 0
17/07/2023
13.46
 117,700 13.28 13.72 13.28 0 0 0
14/07/2023
13.28
 118,000 13.37 13.37 13.20 0 0 0
13/07/2023
13.37
 100,702 13.37 13.55 13.20 0 0 0
12/07/2023
13.28
 75,701 13.46 13.46 13.20 0 0 0
11/07/2023
13.46
 79,700 13.55 13.55 13.37 0 0 0
10/07/2023
12.41
 42,937 12.32 12.41 12.15 0 0 0
07/07/2023
13.11
 72,902 12.85 13.11 12.85 0 0 0
06/07/2023
13.02
 96,300 13.02 13.11 12.85 0 0 0
05/07/2023
13.02
 38,419 12.93 13.02 12.93 0 0 0
04/07/2023
13.02
 141,600 13.02 13.02 12.85 0 0 0
03/07/2023
13.02
 16,600 12.67 13.02 12.67 0 0 0
30/06/2023
11.19
 9,500 11.19 11.19 11.10 0 0 0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 3%
29/06/2023
12.93
 150,100 13.20 13.20 12.93 0 0 0
28/06/2023
13.20
 118,901 13.11 13.20 12.94 0 0 0
27/06/2023
13.11
 61,005 12.94 13.20 12.94 0 0 0
26/06/2023
13.11
 113,500 13.20 13.20 12.85 0 0 0
23/06/2023
13.20
 125,800 13.11 13.20 12.94 0 0 0
22/06/2023
13.11
 142,200 12.94 13.20 12.85 20,000 0 0.3
21/06/2023
13.03
 53,700 12.85 13.11 12.85 15,000 0 0.2
20/06/2023
10.97
 9,500 10.97 10.97 10.88 0 0 0
19/06/2023
12.68
 139,300 12.77 12.77 12.51 14,000 0 0.2
16/06/2023
12.68
 85,200 12.68 12.94 12.68 10,000 0 0.1
15/06/2023
12.77
 333,700 12.85 12.85 12.43 0 0 0
14/06/2023
12.68
 125,520 12.94 12.94 12.68 3,000 0 0.0
13/06/2023
10.97
 9,500 10.97 10.97 10.88 0 0 0
12/06/2023
12.85
 147,800 13.03 13.03 12.77 4,000 0 0.1
09/06/2023
12.94
 110,200 13.11 13.11 12.77 0 0 0
08/06/2023
13.03
 228,510 13.28 13.45 13.03 0 0 0
07/06/2023
13.20
 143,700 12.85 13.28 12.85 4,800 0 0.1
06/06/2023
12.85
 140,700 13.03 13.03 12.68 6,000 0 0.1
05/06/2023
13.03
 70,310 13.20 13.28 12.94 8,000 0 0.1
02/06/2023
13.20
 121,770 13.28 13.45 13.11 21,500 0 0.3
01/06/2023
13.28
 135,268 13.11 13.63 13.11 18,500 0 0.3
31/05/2023
13.28
 255,100 13.11 13.28 13.03 31,000 0 0.5
30/05/2023
12.94
 107,220 13.20 13.20 12.85 0 0 0
29/05/2023
13.03
 121,126 12.68 13.11 12.68 0 0 0
26/05/2023
12.77
 148,800 12.51 13.03 12.51 4,000 0 0.1
25/05/2023
12.51
 95,400 12.68 12.68 12.43 0 0 0
24/05/2023
12.68
 108,400 12.85 12.85 12.68 0 0 0
23/05/2023
12.77
 205,492 12.85 13.11 12.68 6,000 0 0.1
22/05/2023
12.77
 123,499 12.51 12.77 12.51 0 0 0
19/05/2023
12.51
 74,072 12.25 12.60 12.25 0 0 0
18/05/2023
12.43
 70,301 12.17 12.43 12.17 0 0 0
17/05/2023
12.17
 79,500 12.25 12.34 12.17 0 0 0
16/05/2023
12.34
 99,800 12.00 12.43 12.00 0 1,200 -0.0
15/05/2023
12.17
 149,914 12.77 12.85 12.17 0 0 0
12/05/2023
12.51
 115,650 12.77 12.77 12.34 0 0 0
11/05/2023
12.60
 250,941 12.25 13.28 12.25 0 0 0
10/05/2023
12.43
 224,098 12.17 12.51 12.08 0 0 0
09/05/2023
12.17
 636,482 11.48 12.25 11.48 1,200 0 0.0
08/05/2023
11.40
 112,900 11.31 11.48 11.31 0 0 0
05/05/2023
11.31
 154,609 11.23 11.40 11.14 700 0 0.0
04/05/2023
11.40
 161,801 11.48 11.48 11.14 0 0 0
03/05/2023
10.80
 37,100 10.97 10.97 10.63 0 0 0
02/05/2023
11.23
 170,700 11.31 11.40 11.14 0 24,700 -0.3
01/05/2023
10.97
 63,810 11.14 11.23 10.80 0 0 0
28/04/2023
11.40
 71,513 11.48 11.48 11.23 2,500 0 0.0
27/04/2023
11.48
 79,301 11.40 11.48 11.23 0 0 0
26/04/2023
11.31
 68,700 11.31 11.31 11.05 0 0 0
25/04/2023
11.31
 117,700 11.31 11.40 11.23 0 0 0
24/04/2023
11.23
 41,400 11.48 11.48 11.14 0 0 0
21/04/2023
11.31
 75,000 11.48 11.57 11.23 0 0 0
20/04/2023
11.48
 157,400 11.31 11.65 11.23 0 0 0
19/04/2023
11.31
 122,940 11.31 11.40 11.23 0 0 0
18/04/2023
11.23
 23,918 11.05 11.23 11.05 0 0 0
17/04/2023
11.05
 43,022 11.14 11.23 10.97 0 0 0
14/04/2023
11.05
 99,316 11.40 11.40 11.05 0 0 0
13/04/2023
11.48
 211,833 11.14 11.57 11.14 0 0 0
12/04/2023
11.14
 137,500 11.14 11.23 10.97 0 0 0
11/04/2023
11.91
 25,423 11.91 12.08 11.91 0 0 0
10/04/2023
12.25
 33,652 12.34 12.43 12.17 500 0 0.0
07/04/2023
12.77
 141,600 12.77 12.77 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |