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

15.60
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
(2024-10-22) 		0.40 2.63% 1,898,535 10,000 0.2
15.10
16.20
15.60
2 tháng
(2024-09-23) 		0.30 1.96% 3,396,823 22,000 0.3
15
16.20
15.60
3 tháng
(2024-08-23) 		-0.30 -1.89% 4,746,129 27,400 0.4
15
16.30
15.60
6 tháng
(2024-05-27) 		0.98 6.69% 35,568,505 -1,961,827 -34.5
14.43
18.47
15.60
12 tháng
(2023-11-27) 		2.33 17.51% 46,138,578 -2,828,628 -46.7
12.79
18.47
15.60
24 tháng
(2022-12-02) 		3.45 28.38% 72,663,938 -4,127,800 -62.9
11.05
18.47
15.60
36 tháng
(2021-12-07) 		-10.64 -40.54% 130,058,914 -783,200 21.7
9.76
30.10
15.60
60 tháng
(2019-12-18) 		4.79 44.34% 167,658,885 1,130,900 70.7
9.50
33.69
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
14.43
 72,900 14.33 14.43 14.14 0 0 0
06/07/2023
14.33
 96,300 14.24 14.43 14.14 0 0 0
05/07/2023
14.24
 35,719 14.33 14.33 14.24 0 0 0
04/07/2023
14.33
 141,600 14.33 14.33 14.14 0 0 0
03/07/2023
14.33
 16,600 14.14 14.33 13.95 0 0 0
30/06/2023
14.14
 79,210 14.33 14.33 14.04 0 0 0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 3%
29/06/2023
14.33
 124,900 14.53 14.53 14.24 0 0 0
28/06/2023
14.53
 118,901 14.34 14.53 14.24 0 0 0
27/06/2023
14.34
 50,005 14.24 14.53 14.24 0 0 0
26/06/2023
14.24
 104,900 14.34 14.53 14.15 0 0 0
23/06/2023
14.34
 102,500 14.43 14.53 14.24 0 0 0
22/06/2023
14.43
 142,200 14.34 14.53 14.15 20,000 0 0.3
21/06/2023
14.34
 44,900 14.15 14.43 14.15 15,000 0 0.2
20/06/2023
14.15
 97,600 13.96 14.15 13.87 22,000 0 0.3
19/06/2023
13.96
 139,300 13.96 14.05 13.77 14,000 0 0.2
16/06/2023
13.96
 85,200 14.05 14.24 13.96 10,000 0 0.1
15/06/2023
14.05
 333,700 13.96 14.15 13.68 0 0 0
14/06/2023
13.96
 125,520 14.24 14.24 13.96 3,000 0 0.0
13/06/2023
14.24
 58,900 14.15 14.43 14.15 0 0 0
12/06/2023
14.15
 147,800 14.24 14.34 14.05 4,000 0 0.1
09/06/2023
14.24
 110,200 14.34 14.43 14.05 0 0 0
08/06/2023
14.34
 228,510 14.53 14.81 14.34 0 0 0
07/06/2023
14.53
 143,700 14.15 14.62 14.15 4,800 0 0.1
06/06/2023
14.15
 140,700 14.34 14.34 13.96 6,000 0 0.1
05/06/2023
14.34
 70,310 14.53 14.62 14.24 8,000 0 0.1
02/06/2023
14.53
 121,770 14.62 14.81 14.43 21,500 0 0.3
01/06/2023
14.62
 135,268 14.62 15.00 14.43 18,500 0 0.3
31/05/2023
14.62
 207,100 14.24 14.62 14.34 31,000 0 0.5
30/05/2023
14.24
 107,220 14.34 14.53 14.15 0 0 0
29/05/2023
14.34
 40,220 13.87 14.43 13.96 0 0 0
26/05/2023
13.87
 142,000 13.68 14.34 13.77 4,000 0 0.1
25/05/2023
13.68
 91,700 14.05 14.05 13.68 0 0 0
24/05/2023
14.05
 108,200 14.05 14.15 13.96 0 0 0
23/05/2023
14.05
 204,492 13.96 14.43 13.96 6,000 0 0.1
22/05/2023
13.96
 123,199 13.77 14.05 13.77 0 0 0
19/05/2023
13.77
 72,572 13.68 13.87 13.49 0 0 0
18/05/2023
13.68
 70,301 13.49 13.68 13.39 0 0 0
17/05/2023
13.49
 66,700 13.58 13.58 13.39 0 0 0
16/05/2023
13.58
 99,800 13.39 13.68 13.21 0 1,200 -0.0
15/05/2023
13.39
 149,914 13.77 14.15 13.39 0 0 0
12/05/2023
13.77
 115,650 13.87 14.05 13.58 0 0 0
11/05/2023
13.87
 250,941 13.68 14.62 13.49 0 0 0
10/05/2023
13.68
 224,098 13.39 13.77 13.30 0 0 0
09/05/2023
13.39
 636,482 12.54 13.49 12.64 1,200 0 0.0
08/05/2023
12.54
 109,300 12.45 12.64 12.45 0 0 0
05/05/2023
12.45
 154,609 12.54 12.54 12.26 700 0 0.0
04/05/2023
12.54
 161,801 12.54 12.64 12.26 0 0 0
28/04/2023
12.54
 71,513 12.64 12.64 12.36 2,500 0 0.0
27/04/2023
12.64
 79,300 12.45 12.64 12.36 0 0 0
26/04/2023
12.45
 68,700 12.45 12.45 12.17 0 0 0
25/04/2023
12.45
 117,700 12.36 12.54 12.36 0 0 0
24/04/2023
12.36
 41,400 12.45 12.64 12.26 0 0 0
21/04/2023
12.45
 75,000 12.64 12.73 12.36 0 0 0
20/04/2023
12.64
 153,300 12.54 12.83 12.36 0 0 0
19/04/2023
12.54
 121,140 12.36 12.54 12.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |