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

13
0.10
(0.78%)
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
(2026-09-07) 		0 0% 515,100 0 0
12.70
13.10
13
2 tháng
(2026-08-06) 		-0.20 -1.52% 952,700 0 0
12.70
13.40
13
3 tháng
(2026-07-07) 		-0.74 -5.38% 1,760,600 0 0
12.70
13.83
13
6 tháng
(2026-04-08) 		-1.12 -7.92% 4,691,000 0 0
12.70
14.97
13
12 tháng
(2025-10-10) 		-2.35 -15.31% 14,424,600 -10,000 -0.2
12.70
15.73
13
24 tháng
(2024-10-15) 		-0.81 -5.86% 67,051,107 -712,500 -12.2
11.63
18.17
13
36 tháng
(2023-10-23) 		0.76 6.25% 110,253,471 -3,228,128 -54.8
11.19
18.17
13
60 tháng
(2021-11-01) 		-12.09 -48.19% 202,821,021 -328,900 35.8
8.87
30.61
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
17.90
 256,600 18.07 18.07 17.65 132,000 0 2.8
02/06/2022
18.07
 204,800 17.98 18.32 17.73 100,000 2,000 2.1
01/06/2022
17.98
 101,856 18.82 18.82 17.81 0 0 0
31/05/2022
18.73
 158,600 18.65 18.82 17.98 100,000 0 2.2
30/05/2022
18.23
 198,800 18.32 18.57 17.90 70,000 90,000 -0.4
27/05/2022
18.32
 205,500 18.15 18.48 17.65 50,000 60,000 -0.2
26/05/2022
18.23
 296,500 18.07 18.65 17.40 34,700 120,000 -1.9
25/05/2022
17.23
 254,430 17.15 17.65 16.73 0 160,000 -3.3
24/05/2022
17.06
 144,900 16.89 17.15 16.56 10,000 63,300 -1.1
23/05/2022
17.23
 144,800 17.15 18.07 16.98 10,500 8,700 0.0
20/05/2022
17.65
 125,901 18.40 18.57 17.65 15,400 60,000 -1.0
19/05/2022
18.07
 96,200 18.40 18.48 18.07 0 40,000 -0.9
18/05/2022
18.48
 93,200 18.99 19.07 18.40 0 3,000 -0.1
17/05/2022
18.73
 84,300 17.23 18.73 17.23 3,000 2,400 0.0
16/05/2022
16.73
 128,300 17.98 18.40 16.73 0 0 0
13/05/2022
16.64
 163,420 19.24 19.24 16.56 10,000 17,600 -0.1
12/05/2022
18.40
 55,700 19.65 19.99 18.40 4,000 0 0.1
11/05/2022
20.24
 16,300 20.16 20.74 20.07 0 0 0
10/05/2022
20.74
 206,000 18.32 20.83 17.81 150,500 0 3.6
09/05/2022
19.82
 252,100 20.57 20.57 18.99 124,300 0 2.9
06/05/2022
20.49
 263,400 20.49 20.83 20.41 44,000 0 1.1
05/05/2022
20.91
 131,200 21.58 21.75 20.66 0 0 0
04/05/2022
21.58
 87,720 21.24 21.58 20.83 0 1,000 0.0
29/04/2022
21.33
 193,600 21.33 21.58 20.74 0 2,000 -0.1
28/04/2022
21.24
 588,400 19.82 21.24 19.82 2,000 18,900 -0.4
27/04/2022
19.82
 103,019 19.24 20.07 18.99 0 8,000 -0.2
26/04/2022
19.24
 228,700 18.23 19.57 17.15 28,800 500 0.6
25/04/2022
18.07
 493,501 20.07 20.74 17.56 197,000 3,000 4.4
22/04/2022
20.49
 479,500 21.08 21.58 19.40 43,800 0 1.1
21/04/2022
21.24
 573,700 22.16 22.16 19.07 76,200 0 1.9
20/04/2022
22.16
 514,280 22.50 22.58 22.00 0 0 0
19/04/2022
22.50
 599,100 22.16 23.00 21.91 0 0 0
18/04/2022
22.16
 441,856 22.75 23.08 21.91 28,300 0 0.8
14/04/2022
23.59
 436,900 23.59 24.59 23.17 2,200 1,000 0.0
13/04/2022
23.59
 296,020 22.67 23.75 22.58 19,500 0 0.5
12/04/2022
22.67
 539,650 23.75 24.34 22.33 49,500 0 1.4
08/04/2022
23.75
 770,400 25.09 25.68 23.42 8,500 15,000 -0.2
07/04/2022
24.92
 708,500 25.93 26.43 24.92 19,400 0 0.6
06/04/2022
27.02
 724,626 26.85 27.02 27.02 2,800 0 0.1
05/04/2022
27.02
 581,724 27.35 27.60 26.68 20,000 0 0.6
04/04/2022
27.35
 1,465,633 26.26 28.02 25.93 0 0 0
01/04/2022
26.18
 411,514 26.26 26.26 25.59 15,000 0 0.5
31/03/2022
26.26
 341,905 26.76 27.02 25.84 0 0 0
30/03/2022
26.60
 1,244,063 25.59 28.02 25.34 2,000 28,800 -0.8
29/03/2022
25.59
 769,670 25.09 25.84 24.84 43,400 4,000 1.2
28/03/2022
24.84
 861,859 25.09 25.43 24.51 0 0 0
25/03/2022
25.43
 792,497 25.84 26.18 25.26 0 0 0
24/03/2022
25.84
 1,538,209 24.76 26.35 24.76 0 15,500 -0.5
23/03/2022
24.76
 1,659,519 23.59 25.01 23.50 22,300 0 0.6
22/03/2022
23.59
 226,800 23.84 23.84 23.08 30,000 0 0.8
21/03/2022
23.59
 229,700 23.84 24.00 23.42 13,000 0 0.4
18/03/2022
23.67
 230,620 23.67 23.84 23.42 60,000 0 1.7
17/03/2022
23.67
 601,040 22.41 23.92 22.41 0 0 0
16/03/2022
22.50
 92,702 22.16 22.50 21.91 0 0 0
15/03/2022
22.16
 59,100 21.83 22.33 21.83 0 0 0
14/03/2022
22.00
 195,401 22.50 22.50 22.00 1,000 0 0.0
11/03/2022
22.50
 184,302 22.50 22.58 22.33 500 0 0.0
10/03/2022
22.50
 183,950 22.50 22.75 22.41 500 0 0.0
09/03/2022
22.58
 158,351 22.25 22.67 22.16 0 0 0
08/03/2022
22.58
 174,300 22.75 22.83 22.41 3,000 0 0.1
07/03/2022
22.75
 250,303 23.17 23.17 22.67 0 0 0
04/03/2022
23.17
 201,000 23.33 23.42 22.83 0 0 0
03/03/2022
23.17
 205,800 22.75 23.33 22.58 0 0 0
02/03/2022
22.58
 161,802 22.33 23.33 22.25 0 0 0
01/03/2022
22.25
 288,100 22.58 22.67 22.00 0 1,000 0.0
28/02/2022
22.58
 295,901 23.08 23.25 22.50 500 0 0.0
25/02/2022
23.08
 161,600 23.33 23.50 23.00 0 0 0
24/02/2022
22.83
 343,232 23.50 23.92 22.50 3,000 0 0.1
23/02/2022
23.50
 217,549 23.08 23.92 23.00 2,000 0 0.1
22/02/2022
23.08
 497,440 23.75 23.75 23.00 1,400 4,000 -0.1
21/02/2022
23.75
 198,537 23.92 24.00 23.50 1,600 0 0.0
18/02/2022
24.09
 282,500 24.42 24.42 23.84 1,000 0 0.0
17/02/2022
24.42
 98,600 24.67 24.76 24.25 0 0 0
16/02/2022
24.51
 209,040 24.09 24.76 24.09 0 0 0
15/02/2022
24.09
 225,100 24.00 24.34 23.59 500 0 0.0
14/02/2022
23.92
 365,401 25.18 25.18 23.92 500 0 0.0
11/02/2022
25.18
 343,700 25.59 25.59 24.67 40,300 0 1.2
10/02/2022
25.68
 414,015 26.18 26.76 25.09 0 0 0
09/02/2022
26.18
 546,251 25.09 26.76 25.09 0 1,000 0.0
08/02/2022
25.09
 631,802 24.09 25.43 23.92 0 0 0
07/02/2022
24.00
 146,000 23.75 24.42 23.75 13,100 0 0.4
28/01/2022
23.33
 136,302 23.50 24.00 23.17 44,000 0 1.2
27/01/2022
23.92
 206,425 23.42 23.92 22.83 112,400 0 3.2
26/01/2022
23.50
 212,300 24.00 24.09 23.00 140,200 0 4.0
25/01/2022
23.92
 331,200 23.92 24.25 22.16 47,400 0 1.3
24/01/2022
24.76
 657,100 25.51 25.68 24.25 420,000 24,500 11.8
21/01/2022
25.26
 569,713 25.84 25.93 25.09 200,500 0 6.1
20/01/2022
25.26
 990,915 24.34 26.10 23.75 225,200 0 6.6
19/01/2022
24.59
 385,500 24.51 24.67 23.84 250,000 0 7.3
18/01/2022
24.84
 461,600 24.84 25.18 24.25 200,000 300 6.0
17/01/2022
24.84
 779,243 24.42 25.76 24.42 39,800 0 1.2
14/01/2022
24.34
 542,800 23.08 25.09 22.83 94,600 0 2.7
13/01/2022
23.17
 341,206 24.25 24.25 22.58 137,600 0 3.8
12/01/2022
22.83
 305,300 22.92 23.25 22.41 46,000 0 1.2
11/01/2022
23.33
 243,300 23.08 23.59 22.92 40,800 0 1.1
10/01/2022
23.17
 372,705 23.84 24.17 23.17 300 0 0.0
07/01/2022
23.67
 310,073 23.67 24.09 23.25 16,800 0 0.5
06/01/2022
23.50
 345,600 23.00 23.59 22.67 200 0 0.0
05/01/2022
23.00
 329,505 22.58 23.42 22.16 0 0 0
04/01/2022
22.50
 228,610 22.75 23.00 22.25 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc