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
(2024-08-19) 		-0.80 -4.88% 1,581,600 5,400 0.1
15.30
16.40
15.30
2 tháng
(2024-07-22) 		-0.60 -3.70% 7,256,500 3,300 0.0
14.70
16.60
15.30
3 tháng
(2024-06-20) 		-2.29 -12.81% 19,567,900 -326,700 -6.0
14.70
18.47
15.30
6 tháng
(2024-03-22) 		1.36 9.57% 37,485,982 -2,816,827 -46.6
12.89
18.47
15.30
12 tháng
(2023-09-25) 		1.65 11.84% 45,304,061 -2,836,628 -46.9
12.79
18.47
15.30
24 tháng
(2022-09-29) 		1.24 8.63% 72,616,541 -3,620,500 -56.8
9.76
18.47
15.30
36 tháng
(2021-10-04) 		-4.56 -22.62% 146,906,741 205,400 49.6
9.76
33.69
15.30
60 tháng
(2019-10-15) 		3.81 32.31% 164,313,812 1,116,900 70.4
9.50
33.69
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
12.99
 80,600 12.89 13.08 12.89 0 0 0
24/04/2024
12.89
 32,700 12.99 13.18 12.89 0 0 0
23/04/2024
12.89
 30,500 12.99 12.99 12.70 0 0 0
22/04/2024
13.08
 33,700 12.70 13.08 12.70 0 0 0
19/04/2024
12.89
 187,300 13.08 13.08 12.60 0 0 0
17/04/2024
13.08
 15,100 13.18 13.27 13.08 0 0 0
16/04/2024
13.08
 190,600 13.37 13.37 12.99 0 0 0
15/04/2024
13.47
 240,200 13.76 13.85 13.27 0 0 0
12/04/2024
13.76
 66,100 13.76 13.85 13.66 0 23,400 -0.3
11/04/2024
13.85
 28,700 13.85 13.85 13.66 0 8,500 -0.1
10/04/2024
13.95
 87,600 13.76 13.95 13.56 0 17,000 -0.2
09/04/2024
13.85
 49,200 13.76 13.85 13.66 0 5,100 -0.1
08/04/2024
13.85
 57,900 13.85 13.95 13.76 0 0 0
05/04/2024
13.85
 123,200 13.85 13.95 13.76 0 1,000 -0.0
04/04/2024
13.85
 55,900 13.95 13.95 13.85 0 0 0
03/04/2024
13.95
 83,400 13.85 14.04 13.85 0 0 0
02/04/2024
13.85
 115,400 14.04 14.14 13.76 0 0 0
01/04/2024
13.95
 110,200 13.95 14.04 13.85 0 0 0
29/03/2024
13.95
 80,000 14.04 14.04 13.95 0 0 0
28/03/2024
13.95
 63,700 14.04 14.04 13.95 0 0 0
27/03/2024
14.04
 59,708 14.04 14.14 13.95 0 0 0
26/03/2024
14.04
 110,865 13.95 14.14 13.95 22,000 0 0.3
25/03/2024
14.04
 43,608 14.24 14.24 13.95 0 0 0
22/03/2024
14.24
 214,401 14.04 14.53 14.04 0 0 0
21/03/2024
14.04
 75,601 13.95 14.04 13.85 0 0 0
20/03/2024
13.95
 38,800 13.85 13.95 13.85 1,000 0 0.0
19/03/2024
13.85
 55,000 13.85 13.95 13.76 1,000 0 0.0
18/03/2024
13.85
 225,216 13.95 14.24 13.66 0 0 0
15/03/2024
13.95
 130,110 13.95 14.04 13.85 0 0 0
14/03/2024
13.95
 73,051 14.04 14.14 13.95 0 0 0
13/03/2024
14.14
 57,051 13.95 14.24 13.95 0 0 0
12/03/2024
13.95
 82,001 13.95 14.04 13.85 0 0 0
11/03/2024
13.95
 112,400 14.14 14.14 13.85 0 0 0
08/03/2024
14.14
 65,913 14.33 14.33 14.14 0 0 0
07/03/2024
14.43
 117,601 14.53 14.62 14.33 697,600 698,100 -0.0
06/03/2024
14.53
 449,816 14.43 15.01 14.14 0 500 -0.0
05/03/2024
14.43
 305,859 14.14 14.43 14.14 0 0 0
04/03/2024
14.14
 146,500 14.14 14.24 13.95 0 0 0
01/03/2024
14.04
 25,600 14.04 14.14 13.95 0 0 0
29/02/2024
14.04
 52,600 14.04 14.24 13.95 0 0 0
28/02/2024
14.04
 59,802 14.04 14.04 13.95 0 0 0
27/02/2024
13.95
 67,502 13.95 13.95 13.85 0 0 0
26/02/2024
13.95
 52,400 13.95 13.95 13.85 0 0 0
23/02/2024
13.85
 97,200 14.14 14.24 13.85 0 0 0
22/02/2024
14.14
 70,412 14.04 14.24 14.04 0 0 0
21/02/2024
14.04
 26,601 14.14 14.14 14.04 10,000 0 0.1
20/02/2024
14.14
 27,817 14.24 14.24 14.04 0 0 0
19/02/2024
14.14
 55,421 14.24 14.33 14.04 1,000 0 0.0
16/02/2024
14.14
 89,768 14.04 14.43 14.04 0 0 0
15/02/2024
13.95
 64,005 13.95 14.24 13.76 0 1,000 -0.0
07/02/2024
13.95
 45,041 14.33 14.43 13.85 0 0 0
06/02/2024
13.95
 61,100 14.04 14.14 13.95 0 0 0
05/02/2024
14.14
 46,601 14.14 14.24 14.04 0 0 0
02/02/2024
14.04
 19,600 14.14 14.24 14.04 0 0 0
01/02/2024
14.04
 161,900 13.76 14.14 13.66 0 0 0
31/01/2024
13.66
 31,100 13.85 13.85 13.66 0 0 0
30/01/2024
13.76
 23,300 13.66 13.85 13.66 0 0 0
29/01/2024
13.66
 31,401 13.66 13.76 13.56 0 12,701 -0.2
26/01/2024
13.76
 27,332 13.56 13.76 13.47 0 0 0
25/01/2024
13.66
 22,100 13.56 13.66 13.56 0 0 0
24/01/2024
13.66
 14,000 13.56 13.76 13.56 0 0 0
23/01/2024
13.66
 56,400 13.76 13.85 13.56 0 0 0
22/01/2024
13.76
 42,810 13.85 13.85 13.66 0 0 0
19/01/2024
13.85
 41,510 13.95 13.95 13.66 200 0 0.0
18/01/2024
13.85
 29,000 13.76 13.85 13.76 300 0 0.0
17/01/2024
13.95
 30,820 14.14 14.14 13.95 500 0 0.0
16/01/2024
14.14
 73,403 14.43 15.10 13.95 0 0 0
15/01/2024
14.14
 198,450 13.66 15.30 13.66 0 0 0
12/01/2024
13.47
 57,500 13.66 13.66 13.18 0 0 0
11/01/2024
13.47
 47,600 13.66 13.66 13.47 0 0 0
10/01/2024
13.56
 42,410 13.47 13.56 13.47 0 0 0
09/01/2024
13.47
 26,900 13.47 13.47 13.37 0 0 0
08/01/2024
13.47
 45,791 13.47 13.56 13.37 0 0 0
05/01/2024
13.56
 62,300 13.56 13.56 13.37 0 0 0
04/01/2024
13.47
 56,300 13.66 13.66 13.47 0 0 0
03/01/2024
13.76
 31,700 13.56 13.76 13.56 0 0 0
02/01/2024
13.56
 28,300 13.47 13.56 13.47 0 0 0
29/12/2023
13.47
 40,500 13.47 13.47 13.47 0 0 0
28/12/2023
13.47
 19,900 13.47 13.47 13.47 0 0 0
27/12/2023
13.47
 35,400 13.47 13.47 13.47 0 0 0
26/12/2023
13.37
 10,301 13.37 13.47 13.37 0 0 0
25/12/2023
13.37
 36,100 13.37 13.37 13.27 0 0 0
22/12/2023
13.37
 16,600 13.37 13.37 13.37 0 0 0
21/12/2023
13.37
 6,700 13.27 13.47 13.18 0 0 0
20/12/2023
13.37
 46,501 13.27 13.37 13.08 0 0 0
19/12/2023
13.27
 32,800 13.18 13.27 13.08 0 0 0
18/12/2023
13.27
 46,500 13.27 13.27 13.18 0 0 0
15/12/2023
13.27
 52,000 13.27 13.37 13.18 0 0 0
14/12/2023
13.27
 48,900 13.47 13.47 13.27 0 0 0
13/12/2023
13.37
 74,300 13.56 13.56 13.27 0 0 0
12/12/2023
13.56
 40,500 13.56 13.66 13.47 0 0 0
11/12/2023
13.47
 12,900 13.56 13.66 13.47 0 0 0
08/12/2023
13.56
 6,300 13.76 13.76 13.47 0 0 0
07/12/2023
13.56
 54,600 13.66 13.76 13.37 0 0 0
06/12/2023
13.66
 65,401 13.47 13.66 13.47 0 0 0
05/12/2023
13.37
 34,500 13.56 13.56 13.37 0 0 0
04/12/2023
13.56
 52,702 13.47 13.56 13.27 0 0 0
01/12/2023
13.27
 21,100 13.18 13.37 13.08 0 0 0
30/11/2023
13.27
 29,140 13.47 13.56 13.27 0 0 0
29/11/2023
13.27
 111,600 13.18 13.27 13.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |