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)
28/11/2023
13.27
 82,500 13.27 13.27 13.18 0 8,500 -0.1
27/11/2023
13.27
 90,612 13.27 13.37 13.18 0 24,600 -0.3
24/11/2023
13.37
 74,600 13.37 13.37 13.08 0 0 0
23/11/2023
13.37
 59,906 13.66 13.66 13.37 0 0 0
22/11/2023
13.56
 16,100 13.66 13.66 13.47 0 0 0
21/11/2023
13.47
 45,800 13.66 13.66 13.47 0 0 0
20/11/2023
13.56
 74,900 13.37 13.66 13.37 0 0 0
17/11/2023
13.56
 70,100 13.56 13.76 13.37 0 0 0
16/11/2023
13.56
 57,600 13.56 13.66 13.47 0 0 0
15/11/2023
13.56
 45,800 13.56 13.66 13.47 0 0 0
14/11/2023
13.47
 41,000 13.27 13.56 13.27 0 0 0
13/11/2023
13.37
 63,500 13.37 13.47 13.27 0 0 0
10/11/2023
13.37
 37,500 13.76 13.76 13.37 0 0 0
09/11/2023
13.47
 70,600 13.66 13.76 13.47 0 0 0
08/11/2023
13.56
 54,200 13.37 13.66 13.27 0 0 0
07/11/2023
13.37
 13,500 13.47 13.47 13.27 0 0 0
06/11/2023
13.47
 9,500 13.66 13.76 13.27 0 0 0
03/11/2023
13.37
 25,400 13.37 13.56 13.37 0 0 0
02/11/2023
13.37
 54,800 13.08 13.47 12.89 0 0 0
01/11/2023
13.08
 53,700 12.79 13.18 12.79 0 0 0
31/10/2023
12.79
 18,400 13.08 13.18 12.79 0 0 0
30/10/2023
13.08
 46,500 12.79 13.27 13.08 0 0 0
27/10/2023
12.79
 32,900 13.08 13.37 12.79 0 1,000 -0.0
26/10/2023
13.08
 166,500 13.76 13.76 12.89 0 0 0
25/10/2023
13.76
 24,700 13.66 13.85 13.66 13,000 0 0.2
24/10/2023
13.66
 28,100 13.47 13.66 13.47 0 0 0
23/10/2023
13.47
 37,200 13.47 13.56 13.37 0 0 0
20/10/2023
13.47
 65,200 13.37 13.47 13.18 0 0 0
19/10/2023
13.37
 151,100 13.47 13.56 13.37 0 0 0
18/10/2023
13.47
 179,200 13.66 13.85 13.27 500 0 0.0
17/10/2023
13.66
 114,800 13.95 14.14 13.66 0 0 0
16/10/2023
13.95
 99,100 13.85 14.04 13.76 0 0 0
13/10/2023
13.85
 17,600 13.76 13.85 13.76 0 0 0
12/10/2023
13.76
 142,500 13.95 14.04 13.76 0 0 0
11/10/2023
13.95
 55,500 14.04 14.04 13.76 0 0 0
10/10/2023
14.04
 44,000 13.85 14.14 13.76 0 0 0
09/10/2023
13.85
 8,400 13.66 13.85 13.66 0 0 0
06/10/2023
13.66
 42,900 13.47 13.66 13.37 0 0 0
05/10/2023
13.47
 122,900 13.76 13.85 13.37 0 0 0
04/10/2023
13.76
 33,600 13.76 13.95 13.66 500 0 0.0
03/10/2023
13.76
 55,000 13.95 14.04 13.56 0 0 0
02/10/2023
13.95
 42,500 13.95 14.33 13.95 0 0 0
29/09/2023
13.95
 48,200 13.66 14.33 13.85 0 0 0
28/09/2023
13.66
 18,900 13.95 13.95 13.66 0 0 0
27/09/2023
13.95
 92,300 13.85 14.04 13.47 0 0 0
26/09/2023
13.85
 84,800 13.95 14.24 13.85 1,000 0 0.0
25/09/2023
13.95
 129,700 14.33 14.43 13.85 0 0 0
22/09/2023
14.33
 157,200 14.62 14.62 14.14 2,000 0 0.0
21/09/2023
14.62
 95,800 15.01 15.10 14.62 0 0 0
20/09/2023
15.01
 65,800 15.10 15.30 14.81 0 0 0
19/09/2023
15.10
 84,100 15.10 15.10 14.72 0 0 0
18/09/2023
15.10
 89,700 15.10 15.30 15.01 2,000 0 0.0
15/09/2023
15.10
 203,500 15.68 15.78 15.01 0 0 0
14/09/2023
15.68
 133,600 16.16 16.26 15.49 0 0 0
13/09/2023
16.16
 1,025,200 14.91 16.83 14.91 0 0 0
12/09/2023
14.91
 27,200 14.72 15.01 14.72 0 0 0
11/09/2023
14.72
 77,500 15.01 15.10 14.72 0 0 0
08/09/2023
15.01
 104,600 14.81 15.20 14.81 0 0 0
07/09/2023
14.81
 330,800 14.62 15.20 14.62 0 0 0
06/09/2023
14.62
 152,200 14.43 14.72 14.33 0 1,000 -0.0
05/09/2023
14.43
 90,200 14.43 14.43 14.14 0 0 0
31/08/2023
14.43
 70,000 14.24 14.43 14.14 0 0 0
30/08/2023
14.24
 32,200 14.43 14.43 14.24 0 0 0
29/08/2023
14.43
 75,800 14.53 14.53 14.24 0 0 0
28/08/2023
14.53
 144,500 14.04 14.53 14.04 0 3,000 -0.0
25/08/2023
14.04
 48,100 14.04 14.14 13.95 0 0 0
24/08/2023
14.04
 77,300 13.85 14.14 13.85 0 0 0
23/08/2023
13.85
 28,100 13.95 13.95 13.76 3,000 0 0.0
22/08/2023
13.95
 87,400 13.95 13.95 13.47 1,500 0 0.0
21/08/2023
13.95
 128,600 14.04 14.24 12.60 0 0 0
18/08/2023
14.04
 298,100 14.72 14.72 14.04 0 0 0
17/08/2023
14.72
 106,100 14.91 14.91 14.72 0 0 0
16/08/2023
14.91
 84,700 15.01 15.10 14.91 0 0 0
15/08/2023
15.01
 91,100 15.01 15.20 15.01 0 0 0
14/08/2023
15.01
 175,100 14.91 15.30 14.81 0 0 0
11/08/2023
14.91
 184,000 14.81 15.01 14.72 0 0 0
10/08/2023
14.81
 140,800 14.91 15.01 14.72 0 0 0
09/08/2023
14.91
 131,500 15.10 15.10 14.91 0 0 0
08/08/2023
15.10
 155,600 15.10 15.30 15.01 0 0 0
07/08/2023
15.10
 183,600 15.10 15.39 15.01 0 0 0
04/08/2023
15.10
 91,300 14.91 15.20 15.01 0 0 0
03/08/2023
14.91
 292,200 14.91 15.30 14.91 0 0 0
02/08/2023
14.91
 205,300 15.01 15.01 14.81 0 0 0
01/08/2023
15.01
 188,200 15.20 15.20 14.91 0 0 0
31/07/2023
15.20
 234,700 15.10 15.49 15.01 0 0 0
28/07/2023
15.10
 76,500 15.01 15.10 14.91 0 100 -0.0
27/07/2023
15.01
 122,100 15.10 15.20 14.43 0 0 0
26/07/2023
15.10
 77,300 15.30 15.39 15.01 0 0 0
25/07/2023
15.30
 351,300 14.91 15.39 14.91 0 0 0
24/07/2023
14.91
 83,100 15.01 15.10 14.72 0 0 0
21/07/2023
15.01
 102,500 14.91 15.10 14.72 0 0 0
20/07/2023
14.91
 90,800 14.72 14.91 14.53 0 0 0
19/07/2023
14.72
 90,200 14.81 15.01 14.72 0 0 0
18/07/2023
14.81
 77,200 14.81 14.81 14.72 0 0 0
17/07/2023
14.81
 117,700 14.62 15.10 14.62 0 0 0
14/07/2023
14.62
 118,000 14.72 14.72 14.53 0 0 0
13/07/2023
14.72
 100,700 14.62 14.91 14.53 0 0 0
12/07/2023
14.62
 75,700 14.81 14.81 14.53 0 0 0
11/07/2023
14.81
 79,700 14.91 14.91 14.72 0 0 0
10/07/2023
14.91
 323,400 14.43 15.30 14.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |