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

15.40
-0.10
(-0.65%)
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
(2024-10-23) 		0.40 2.63% 1,806,935 10,000 0.2
15.10
16.20
15.40
2 tháng
(2024-09-23) 		0.30 1.96% 3,406,123 22,000 0.3
15
16.20
15.40
3 tháng
(2024-08-26) 		-0.20 -1.27% 4,660,602 27,400 0.4
15
16.30
15.40
6 tháng
(2024-05-27) 		0.98 6.69% 35,577,805 -1,961,827 -34.5
14.43
18.47
15.40
12 tháng
(2023-11-28) 		2.33 17.51% 46,057,266 -2,804,028 -46.4
12.79
18.47
15.40
24 tháng
(2022-12-05) 		3.54 29.36% 72,592,542 -4,127,800 -62.9
11.05
18.47
15.40
36 tháng
(2021-12-08) 		-10.54 -40.33% 129,929,714 -805,200 21.1
9.76
30.10
15.40
60 tháng
(2019-12-19) 		4.84 44.94% 167,662,185 1,130,900 70.7
9.50
33.69
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
17.49
 58,500 19.06 19.06 17.21 0 0 0
15/04/2021
19.06
 36,800 18.96 19.79 18.04 0 0 0
14/04/2021
18.96
 3,500 19.24 19.24 18.96 0 0 0
13/04/2021
19.24
 21,743 19.79 19.79 18.78 0 0 0
12/04/2021
19.79
 49,700 19.33 20.71 19.33 0 0 0
09/04/2021
19.33
 36,000 18.41 19.98 18.23 0 0 0
08/04/2021
18.41
 42,300 18.96 18.96 18.41 0 0 0
07/04/2021
18.96
 50,200 19.15 19.15 18.60 0 0 0
06/04/2021
19.15
 15,538 19.33 19.42 18.78 100 0 0.0
05/04/2021
19.33
 35,600 19.42 19.42 18.60 0 0 0
02/04/2021
19.42
 42,000 19.24 19.42 19.15 0 0 0
01/04/2021
19.24
 20,300 20.16 20.16 19.15 0 0 0
31/03/2021
20.16
 37,100 20.25 20.34 19.33 0 0 0
30/03/2021
20.25
 150,300 19.33 20.53 19.15 0 0 0
29/03/2021
19.33
 33,300 19.15 19.33 18.87 0 0 0
26/03/2021
19.15
 36,602 19.24 19.52 18.41 0 0 0
25/03/2021
19.24
 56,600 19.61 20.25 19.24 0 0 0
24/03/2021
19.61
 46,504 20.71 20.71 18.96 0 0 0
23/03/2021
20.71
 82,300 21.17 21.63 20.07 0 0 0
22/03/2021
21.17
 158,600 18.50 21.17 18.60 100 0 0.0
19/03/2021
18.50
 95,143 18.87 19.52 17.95 0 0 0
18/03/2021
18.87
 70,332 20.25 20.81 18.41 0 0 0
17/03/2021
20.25
 195,602 17.95 20.25 19.33 0 200 -0.0
16/03/2021
17.95
 197,100 15.65 17.95 15.65 0 0 0
15/03/2021
15.65
 7,000 15.56 15.65 15.65 0 0 0
12/03/2021
15.56
 19,400 15.56 15.65 15.47 0 100 -0.0
11/03/2021
15.56
 11,200 15.65 15.65 15.28 0 0 0
10/03/2021
15.65
 7,400 15.56 16.11 15.28 0 200 -0.0
09/03/2021
15.56
 7,506 15.47 15.65 15.56 0 0 0
08/03/2021
15.47
 14,700 15.28 15.65 15.47 0 0 0
05/03/2021
15.28
 5,600 15.47 15.56 15.28 0 0 0
04/03/2021
15.47
 21,400 15.56 15.56 15.19 500 0 0.0
03/03/2021
15.56
 7,200 15.56 15.65 15.47 0 0 0
02/03/2021
15.56
 10,400 15.37 15.65 15.28 0 0 0
01/03/2021
15.37
 6,100 15.56 15.65 15.37 0 0 0
26/02/2021
15.56
 5,200 15.74 15.83 15.19 0 0 0
25/02/2021
15.74
 1,100 15.83 15.83 15.74 0 0 0
24/02/2021
15.83
 2,500 15.74 15.83 15.65 0 0 0
23/02/2021
15.74
 9,000 15.65 15.93 15.65 0 0 0
22/02/2021
15.65
 7,200 15.65 15.65 15.37 1,000 0 0.0
19/02/2021
15.65
 100 15.83 15.83 15.65 0 0 0
18/02/2021
15.83
 2,301 15.65 15.83 15.19 0 0 0
17/02/2021
15.65
 57,500 15.19 15.65 15.19 0 0 0
09/02/2021
15.19
 500 15.65 15.65 15.19 0 0 0
08/02/2021
15.65
 5,100 15.37 15.65 15.19 0 0 0
05/02/2021
15.37
 2,100 15.65 15.65 15.01 0 0 0
04/02/2021
15.65
 2,400 15.56 15.65 15.19 0 0 0
03/02/2021
15.56
 7,300 14.08 15.56 14.73 0 0 0
02/02/2021
14.08
 2,000 14.36 14.45 14.08 0 0 0
01/02/2021
14.36
 5,100 15.19 15.56 14.36 0 5,000 -0.1
29/01/2021
15.19
 1,400 15.47 15.47 13.90 0 0 0
28/01/2021
15.47
 14,800 15.74 15.74 13.81 0 500 -0.0
27/01/2021
15.74
 9,000 15.65 15.83 15.19 0 0 0
26/01/2021
15.65
 16,700 15.65 16.11 15.65 5,000 0 0.1
25/01/2021
15.65
 15,600 15.74 15.74 15.65 0 0 0
22/01/2021
15.74
 1,700 15.83 15.83 15.74 0 0 0
21/01/2021
15.83
 7,300 15.37 15.83 15.37 0 0 0
20/01/2021
15.37
 3,100 15.19 15.65 15.19 0 0 0
19/01/2021
15.19
 6,000 16.39 16.39 15.19 0 0 0
18/01/2021
16.39
 1,500 15.93 16.39 15.65 0 0 0
15/01/2021
15.93
 20,500 16.29 16.29 15.83 0 0 0
14/01/2021
16.29
 200 15.93 16.29 15.01 0 0 0
13/01/2021
15.93
 1,100 15.93 15.93 15.65 0 0 0
12/01/2021
15.93
 2,900 15.47 15.93 15.65 0 0 0
11/01/2021
15.47
 4,700 16.39 16.39 15.47 0 0 0
08/01/2021
16.39
 6,200 15.65 16.39 15.37 0 0 0
07/01/2021
15.65
 2,500 15.83 16.02 15.65 0 0 0
06/01/2021
15.83
 2,500 15.83 15.83 15.83 0 0 0
05/01/2021
15.83
 11,264 16.11 16.11 15.65 0 0 0
04/01/2021
16.11
 11,400 16.20 16.20 15.83 0 0 0
31/12/2020
16.20
 10,500 16.29 16.29 16.11 0 0 0
30/12/2020
16.29
 12,210 16.11 16.29 16.11 0 0 0
29/12/2020
16.11
 21,050 17.49 17.49 16.02 0 0 0
28/12/2020
17.49
 400 16.57 17.49 15.74 0 0 0
25/12/2020
16.57
 21,400 16.75 17.03 16.57 0 0 0
24/12/2020
16.75
 475,300 16.11 17.49 15.93 0 0 0
23/12/2020
16.11
 246,060 15.93 16.11 15.65 0 0 0
22/12/2020
15.93
 10,700 15.83 16.11 15.65 0 0 0
21/12/2020
15.83
 26,800 16.11 16.11 15.83 0 0 0
18/12/2020
16.11
 27,100 15.65 16.11 15.37 0 0 0
17/12/2020
15.65
 7,250 15.65 15.65 15.01 0 0 0
16/12/2020
15.65
 19,600 15.56 15.74 15.37 0 0 0
15/12/2020
15.56
 42,370 15.74 15.83 15.56 0 0 0
14/12/2020
15.74
 94,621 15.56 16.11 15.65 0 0 0
11/12/2020
15.56
 32,410 15.83 16.85 15.56 0 0 0
10/12/2020
15.83
 446,210 14.18 15.93 14.18 0 200 -0.0
09/12/2020
14.18
 325,100 13.90 14.27 13.44 0 0 0
08/12/2020
13.90
 6,400 14.18 14.27 13.90 0 0 0
07/12/2020
14.18
 26,100 13.90 14.27 13.81 0 0 0
04/12/2020
13.90
 33,200 12.52 14.27 12.89 0 0 0
03/12/2020
12.52
 2,500 12.70 12.80 12.52 0 0 0
02/12/2020
12.70
 1,000 12.34 12.70 12.70 100 0 0.0
01/12/2020
12.34
 1,800 12.52 12.52 12.34 0 0 0
30/11/2020
12.52
 14,700 12.52 12.61 12.43 0 0 0
27/11/2020
12.52
 8,000 12.89 12.89 12.52 0 0 0
26/11/2020
12.89
 5,700 12.43 12.89 12.61 0 0 0
25/11/2020
12.43
 6,700 12.34 12.61 12.24 0 0 0
24/11/2020
12.34
 1,700 12.15 12.34 12.15 0 0 0
23/11/2020
12.15
 1,300 12.15 12.15 12.15 0 0 0
20/11/2020
12.15
 2,000 12.06 12.15 12.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |