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)
21/11/2022
11.32
 86,400 11.14 11.32 10.86 26,400 17,100 0.1
18/11/2022
11.14
 70,300 10.68 11.14 10.31 11,700 5,000 0.1
17/11/2022
10.68
 74,504 10.59 10.86 10.31 6,100 16,000 -0.1
16/11/2022
10.59
 84,206 9.76 10.59 9.57 4,100 0 0.0
15/11/2022
9.76
 159,340 10.22 10.31 9.57 32,700 0 0.4
14/11/2022
10.22
 105,300 10.68 10.77 9.67 31,500 0 0.3
11/11/2022
10.68
 84,700 10.68 11.05 10.68 55,200 5,000 0.6
10/11/2022
10.68
 178,500 11.42 11.42 10.59 112,400 3,300 1.3
09/11/2022
11.42
 93,200 10.86 11.51 10.68 52,900 5,000 0.6
08/11/2022
10.86
 47,000 11.05 11.32 10.86 0 0 0
07/11/2022
11.05
 127,100 11.51 11.60 10.49 54,000 0 0.6
04/11/2022
11.51
 119,500 11.78 11.78 11.14 85,100 0 1.1
03/11/2022
11.78
 134,300 11.23 12.15 11.14 40,900 9,800 0.4
02/11/2022
11.23
 61,400 10.95 11.60 10.95 7,800 10,200 -0.0
01/11/2022
10.95
 128,600 11.05 11.14 10.77 12,000 30,400 -0.2
31/10/2022
11.05
 71,500 10.77 11.05 10.59 0 0 0
28/10/2022
10.77
 27,800 11.05 11.14 10.68 0 0 0
27/10/2022
11.05
 56,200 10.49 11.05 10.40 0 0 0
26/10/2022
10.49
 49,100 10.68 11.78 9.48 0 0 0
25/10/2022
10.68
 47,400 11.05 11.42 10.59 5,400 0 0.1
24/10/2022
11.05
 82,310 11.88 11.88 11.05 6,500 0 0.1
21/10/2022
11.88
 60,950 12.70 12.70 11.69 0 0 0
20/10/2022
12.70
 9,500 12.89 12.89 12.70 0 0 0
19/10/2022
12.89
 22,300 12.98 12.98 12.80 0 0 0
18/10/2022
12.98
 52,426 12.80 13.07 12.80 0 0 0
17/10/2022
12.80
 9,400 12.98 12.98 12.70 0 0 0
14/10/2022
12.98
 51,300 12.80 12.98 12.80 0 0 0
13/10/2022
12.80
 7,500 12.80 12.80 12.61 0 0 0
12/10/2022
12.80
 66,403 12.06 13.07 12.15 0 0 0
11/10/2022
12.06
 58,800 13.07 13.07 11.97 0 0 0
10/10/2022
13.07
 61,210 12.52 13.81 11.97 0 0 0
07/10/2022
12.52
 124,200 13.07 13.07 12.34 0 0 0
06/10/2022
13.07
 133,650 13.81 13.81 12.89 0 0 0
05/10/2022
13.81
 59,437 13.62 14.08 13.72 0 0 0
04/10/2022
13.62
 55,800 13.72 14.18 13.44 400 0 0.0
03/10/2022
13.72
 75,200 14.73 14.73 13.72 0 0 0
30/09/2022
14.73
 95,400 14.36 14.82 14.18 2,000 0 0.0
29/09/2022
14.36
 132,000 14.91 15.19 14.36 5,500 0 0.1
28/09/2022
14.91
 62,700 15.37 15.47 14.82 0 0 0
27/09/2022
15.37
 24,000 15.47 15.65 15.28 0 9,700 -0.2
26/09/2022
15.47
 99,600 16.02 16.02 14.82 0 0 0
23/09/2022
16.02
 48,704 15.93 16.02 15.74 0 0 0
22/09/2022
15.93
 46,200 15.83 16.02 15.56 0 0 0
21/09/2022
15.83
 81,800 15.93 16.02 15.56 0 100 -0.0
20/09/2022
15.93
 45,900 15.74 16.02 15.65 1,000 500 0.0
19/09/2022
15.74
 132,600 16.20 16.20 15.65 1,100 4,600 -0.1
16/09/2022
16.20
 92,000 16.39 16.39 15.93 0 39,500 -0.7
15/09/2022
16.39
 49,100 16.02 16.39 16.02 0 0 0
14/09/2022
16.02
 67,200 16.11 16.11 15.65 500 0 0.0
13/09/2022
16.11
 75,100 16.02 16.11 15.93 0 0 0
12/09/2022
16.02
 24,000 16.11 16.20 15.93 0 0 0
09/09/2022
16.11
 87,700 16.02 16.20 15.93 0 0 0
08/09/2022
16.02
 82,000 15.93 16.29 15.93 4,000 0 0.1
07/09/2022
15.93
 109,100 16.48 16.48 15.83 0 0 0
06/09/2022
16.48
 55,100 16.48 16.66 16.20 500 0 0.0
05/09/2022
16.48
 129,500 16.75 16.75 16.20 0 0 0
31/08/2022
16.75
 66,400 16.48 16.75 16.48 0 0 0
30/08/2022
16.48
 122,400 16.66 16.94 16.48 0 0 0
29/08/2022
16.66
 180,200 17.12 17.12 16.20 6,000 0 0.1
26/08/2022
17.12
 72,200 17.31 17.49 17.12 0 200 -0.0
25/08/2022
17.31
 60,800 17.49 17.58 17.31 0 10,000 -0.2
24/08/2022
17.49
 148,301 17.40 17.58 17.03 0 30,300 -0.6
23/08/2022
17.40
 105,000 17.21 17.40 16.94 0 0 0
22/08/2022
17.21
 138,814 17.31 17.40 17.12 500 0 0.0
19/08/2022
17.31
 121,500 17.58 17.68 17.21 2,000 0 0.0
18/08/2022
17.58
 250,320 17.95 17.95 17.49 0 0 0
17/08/2022
17.95
 175,000 18.32 18.41 17.86 0 0 0
16/08/2022
18.32
 81,500 18.41 18.60 18.14 0 0 0
15/08/2022
18.41
 399,600 18.14 18.69 18.14 0 0 0
12/08/2022
18.14
 122,300 17.95 18.32 17.58 2,500 0 0.0
11/08/2022
17.95
 229,400 18.41 18.78 17.49 0 0 0
10/08/2022
18.41
 556,200 17.21 18.87 17.31 0 0 0
09/08/2022
17.21
 209,400 17.40 17.49 17.12 0 0 0
08/08/2022
17.40
 102,700 17.49 17.95 17.21 500 0 0.0
05/08/2022
17.49
 146,600 17.58 17.77 17.03 0 100 -0.0
04/08/2022
17.58
 334,700 17.12 17.95 17.21 0 500 -0.0
03/08/2022
17.12
 184,400 17.03 17.31 16.85 0 0 0
02/08/2022
17.03
 315,308 16.48 17.40 16.57 0 41,200 -0.8
01/08/2022
16.48
 191,400 16.20 16.48 16.20 0 0 0
29/07/2022
16.20
 70,700 16.39 16.57 16.11 0 0 0
28/07/2022
16.39
 83,100 16.39 16.57 16.11 0 0 0
27/07/2022
16.39
 93,500 15.83 16.39 15.65 0 0 0
26/07/2022
15.83
 177,100 16.29 16.29 15.83 0 0 0
25/07/2022
16.29
 90,300 16.66 16.75 16.20 0 0 0
22/07/2022
16.66
 161,000 16.94 17.03 16.66 1,000 0 0.0
21/07/2022
16.94
 307,600 16.75 17.31 16.66 0 20,000 -0.4
20/07/2022
16.75
 380,000 16.57 17.31 16.57 3,000 34,700 -0.6
19/07/2022
16.57
 210,520 16.48 16.57 15.83 41,100 40,000 0.0
18/07/2022
16.48
 177,100 16.20 16.66 16.29 0 0 0
15/07/2022
16.20
 159,700 16.29 16.57 16.20 0 50,000 -0.9
14/07/2022
16.29
 180,600 16.39 16.39 16.02 1,100 100,000 -1.7
13/07/2022
16.39
 307,000 15.83 16.48 15.47 0 15,400 -0.3
12/07/2022
15.83
 133,540 15.47 15.93 15.47 9,400 0 0.2
11/07/2022
15.47
 30,800 15.74 15.83 15.37 0 0 0
08/07/2022
15.74
 47,701 15.65 15.93 15.28 0 0 0
07/07/2022
15.65
 56,100 15.47 15.65 15.28 0 0 0
06/07/2022
15.47
 90,500 15.56 15.74 15.19 0 0 0
05/07/2022
15.56
 75,700 15.83 15.93 15.47 0 0 0
04/07/2022
15.83
 42,000 15.83 16.11 15.65 0 0 0
01/07/2022
15.83
 161,900 16.02 16.02 15.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |