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
(2024-10-22) 		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)
18/04/2023
12.36
 23,918 12.17 12.36 12.17 0 0 0
17/04/2023
12.17
 43,022 12.17 12.36 12.07 0 0 0
14/04/2023
12.17
 99,116 12.64 12.64 12.17 0 0 0
13/04/2023
12.64
 211,833 12.26 12.73 12.26 0 0 0
12/04/2023
12.26
 131,900 12.17 12.36 12.07 0 0 0
11/04/2023
12.17
 32,621 11.98 12.17 11.98 5,600 0 0.1
10/04/2023
11.98
 133,610 12.07 12.17 11.98 0 0 0
07/04/2023
12.07
 53,730 12.26 12.45 11.98 0 0 0
06/04/2023
12.26
 215,853 12.17 12.73 12.17 0 300 -0.0
05/04/2023
12.17
 125,650 11.98 12.17 11.98 0 0 0
04/04/2023
11.98
 89,510 12.07 12.17 11.88 0 34,100 -0.4
03/04/2023
12.07
 361,117 11.79 12.17 11.88 0 270,900 -3.4
31/03/2023
11.79
 32,400 11.79 11.88 11.70 0 0 0
30/03/2023
11.79
 50,000 11.79 11.88 11.70 0 0 0
29/03/2023
11.79
 39,343 11.79 11.88 11.60 0 24,343 -0.3
28/03/2023
11.79
 47,800 11.88 11.88 11.79 0 0 0
27/03/2023
11.88
 55,800 11.79 11.88 11.70 0 0 0
24/03/2023
11.79
 49,600 11.70 11.88 11.70 0 0 0
23/03/2023
11.70
 0 11.70 11.70 11.70 0 0 0
22/03/2023
11.70
 15,700 11.79 11.79 11.70 0 0 0
21/03/2023
11.79
 37,200 11.51 11.88 11.51 0 12,000 -0.1
20/03/2023
11.51
 154,500 11.88 12.07 11.51 0 700 -0.0
17/03/2023
11.88
 15,500 12.07 12.07 11.88 0 0 0
16/03/2023
12.07
 64,030 12.26 12.26 11.70 0 28,500 -0.4
15/03/2023
12.26
 69,500 11.98 12.36 11.98 0 0 0
14/03/2023
11.98
 34,100 12.07 12.07 11.79 0 0 0
13/03/2023
12.07
 36,260 12.26 12.26 11.88 0 0 0
10/03/2023
12.26
 43,500 12.17 12.26 11.98 0 0 0
09/03/2023
12.17
 60,629 12.07 12.17 11.98 0 0 0
08/03/2023
12.07
 139,400 11.88 12.17 11.79 0 95,100 -1.2
07/03/2023
11.88
 145,700 11.79 11.98 11.79 0 103,200 -1.3
06/03/2023
11.79
 99,700 11.88 12.07 11.79 0 68,000 -0.9
03/03/2023
11.88
 37,100 11.88 12.07 11.70 0 0 0
02/03/2023
11.88
 20,300 12.07 12.17 11.88 0 9,500 -0.1
01/03/2023
12.07
 44,600 11.88 12.07 11.79 0 0 0
28/02/2023
11.88
 57,000 11.79 12.07 11.79 0 0 0
27/02/2023
11.79
 96,329 11.88 11.88 11.51 0 10,629 -0.1
24/02/2023
11.88
 45,901 12.07 12.07 11.79 0 0 0
23/02/2023
12.07
 67,600 12.07 12.07 11.79 0 0 0
22/02/2023
12.07
 164,854 12.36 12.36 11.98 100,300 174,200 -1.0
21/02/2023
12.36
 211,330 12.17 12.45 11.98 0 81,000 -1.0
20/02/2023
12.17
 177,400 12.07 12.26 11.51 0 100,000 -1.3
16/02/2023
12.07
 32,100 11.98 12.17 11.79 0 0 0
15/02/2023
11.98
 118,204 11.70 11.98 11.70 0 48,900 -0.6
14/02/2023
11.70
 39,600 11.60 11.79 11.51 0 0 0
13/02/2023
11.60
 102,000 11.98 12.07 11.60 3,000 0 0.0
10/02/2023
11.98
 75,500 12.26 12.26 11.98 6,500 0 0.1
09/02/2023
12.26
 135,900 12.17 12.36 12.07 200 19,600 -0.3
08/02/2023
12.17
 102,200 12.26 12.36 11.98 0 0 0
07/02/2023
12.26
 85,501 12.36 12.45 12.17 0 0 0
06/02/2023
12.36
 94,001 12.36 12.45 12.17 0 0 0
03/02/2023
12.36
 170,700 12.45 12.54 12.26 0 24,700 -0.3
02/02/2023
12.45
 105,321 12.64 12.73 12.36 0 0 0
01/02/2023
12.64
 257,900 13.11 13.30 12.54 0 26,700 -0.4
31/01/2023
13.11
 108,920 13.21 13.30 12.92 0 10,300 -0.1
30/01/2023
13.21
 346,321 12.64 13.30 12.64 0 51,000 -0.7
27/01/2023
12.64
 210,015 12.36 12.83 12.36 400 50,000 -0.7
19/01/2023
12.36
 86,001 12.26 12.36 12.26 400 39,800 -0.5
18/01/2023
12.26
 156,106 12.17 12.45 12.17 0 28,500 -0.4
17/01/2023
12.17
 92,112 12.26 13.02 12.07 0 0 0
16/01/2023
12.26
 58,150 12.26 12.45 12.07 300 0 0.0
13/01/2023
12.26
 44,416 12.26 12.54 12.26 0 0 0
12/01/2023
12.26
 124,200 12.54 12.73 12.17 0 0 0
11/01/2023
12.54
 107,520 12.45 13.02 12.45 0 6,500 -0.1
10/01/2023
12.45
 74,000 12.64 12.73 12.36 0 0 0
09/01/2023
12.64
 49,900 12.92 12.92 12.54 0 0 0
06/01/2023
12.92
 323,084 12.07 13.49 12.17 0 3,200 -0.0
05/01/2023
12.07
 63,800 12.07 12.36 11.88 0 0 0
04/01/2023
12.07
 141,450 11.88 12.54 11.88 0 20,000 -0.3
03/01/2023
11.88
 147,600 11.79 11.98 11.41 2,500 55,000 -0.7
30/12/2022
11.79
 24,313 11.88 12.07 11.70 0 0 0
29/12/2022
11.88
 158,801 11.98 12.26 11.79 0 75,400 -1.0
28/12/2022
11.98
 530,001 11.41 12.07 11.41 0 124,700 -1.5
27/12/2022
11.41
 28,800 11.13 11.41 11.04 0 0 0
26/12/2022
11.13
 15,500 11.51 11.51 11.04 0 0 0
23/12/2022
11.51
 5,000 11.41 11.51 11.22 0 0 0
22/12/2022
11.41
 18,400 11.32 11.41 11.22 0 0 0
21/12/2022
11.32
 62,287 11.60 11.60 11.22 0 0 0
20/12/2022
11.60
 137,700 11.60 11.60 11.22 75,600 0 0.9
19/12/2022
11.60
 61,213 11.60 11.79 11.60 24,400 0 0.3
16/12/2022: Cổ tức tiền mặt tỉ lệ: 3%
16/12/2022
11.60
 44,900 11.51 11.70 11.51 0 0 0
15/12/2022
11.51
 46,800 11.42 11.51 11.42 1,000 0 0.0
14/12/2022
11.42
 135,900 11.32 11.60 11.14 100 27,000 -0.3
13/12/2022
11.32
 50,300 11.32 11.60 11.05 0 500 -0.0
12/12/2022
11.32
 203,900 11.14 11.69 11.05 0 55,200 -0.7
09/12/2022
11.14
 29,200 11.23 11.42 11.14 0 0 0
08/12/2022
11.23
 53,800 11.05 11.60 11.05 200 0 0.0
07/12/2022
11.05
 74,900 11.69 11.88 11.05 100 0 0.0
06/12/2022
11.69
 82,400 12.06 12.24 11.69 200 17,900 -0.2
05/12/2022
12.06
 110,700 12.15 12.61 12.06 0 32,000 -0.4
02/12/2022
12.15
 80,696 11.97 12.24 11.69 0 0 0
01/12/2022
11.97
 118,600 11.97 12.34 11.69 17,300 20,000 -0.0
30/11/2022
11.97
 50,690 11.97 12.06 11.60 8,300 0 0.1
29/11/2022
11.97
 53,200 11.97 12.43 11.88 0 0 0
28/11/2022
11.97
 79,700 11.69 12.06 11.78 3,000 500 0.0
25/11/2022
11.69
 52,400 11.51 11.78 11.51 900 5,000 -0.1
24/11/2022
11.51
 54,900 11.60 11.60 11.42 27,500 0 0.3
23/11/2022
11.60
 53,600 11.60 11.88 11.51 20,700 20,000 0.0
22/11/2022
11.60
 130,900 11.32 12.43 11.32 46,300 0 0.6
21/11/2022
11.32
 86,400 11.14 11.32 10.86 26,400 17,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |