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

13
0.10
(0.78%)
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
(2026-09-07) 		0 0% 515,100 0 0
12.70
13.10
13
2 tháng
(2026-08-06) 		-0.20 -1.52% 952,700 0 0
12.70
13.40
13
3 tháng
(2026-07-07) 		-0.74 -5.38% 1,760,600 0 0
12.70
13.83
13
6 tháng
(2026-04-08) 		-1.12 -7.92% 4,691,000 0 0
12.70
14.97
13
12 tháng
(2025-10-10) 		-2.35 -15.31% 14,424,600 -10,000 -0.2
12.70
15.73
13
24 tháng
(2024-10-15) 		-0.81 -5.86% 67,051,107 -712,500 -12.2
11.63
18.17
13
36 tháng
(2023-10-23) 		0.76 6.25% 110,253,471 -3,228,128 -54.8
11.19
18.17
13
60 tháng
(2021-11-01) 		-12.09 -48.19% 202,821,021 -328,900 35.8
8.87
30.61
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2024
13.72
 42,309 13.72 13.90 13.72 3,800 3,800 0
25/10/2024
13.72
 22,750 13.63 13.81 13.63 10,000 0 0.2
24/10/2024
13.72
 17,705 13.81 13.81 13.72 0 0 0
23/10/2024
13.81
 43,614 13.63 13.81 13.63 0 0 0
22/10/2024
13.81
 100,900 13.72 13.81 13.72 0 0 0
21/10/2024
13.72
 17,017 13.90 13.90 13.63 0 0 0
18/10/2024
13.81
 37,210 13.72 13.81 13.72 0 0 0
17/10/2024
13.90
 25,316 13.81 13.90 13.63 0 0 0
16/10/2024
13.81
 10,746 13.81 13.81 13.72 0 0 0
15/10/2024
13.81
 45,002 13.90 13.90 13.63 0 0 0
14/10/2024
13.90
 67,706 13.90 13.99 13.81 0 0 0
11/10/2024
13.72
 22,706 13.90 13.90 13.72 0 0 0
10/10/2024
13.81
 21,700 13.99 13.99 13.81 0 0 0
09/10/2024
13.81
 35,700 13.81 13.99 13.72 0 0 0
08/10/2024
13.81
 44,139 13.72 13.81 13.63 2,000 0 0.0
07/10/2024
13.63
 64,101 13.45 13.81 13.45 400 0 0.0
04/10/2024
13.72
 96,400 13.81 13.81 13.63 1,600 0 0.0
03/10/2024
13.81
 87,625 13.90 13.90 13.81 0 0 0
02/10/2024
13.90
 45,400 13.90 13.99 13.81 8,000 0 0.1
01/10/2024
13.90
 87,102 13.90 13.99 13.81 0 0 0
30/09/2024
13.90
 105,310 13.99 13.99 13.81 0 0 0
27/09/2024
13.90
 64,441 14.26 14.26 13.81 0 0 0
26/09/2024
13.99
 80,000 14.17 14.17 13.99 2,000 0 0.0
25/09/2024
14.08
 366,300 13.90 14.26 13.72 0 0 0
24/09/2024
13.90
 115,300 13.90 13.90 13.72 0 2,000 0.0
23/09/2024
13.90
 59,067 14.08 14.08 13.81 0 0 0
20/09/2024
13.99
 54,303 14.17 14.17 13.99 0 0 0
19/09/2024
13.99
 52,000 13.99 14.08 13.90 0 0 0
18/09/2024
13.90
 96,500 14.17 14.17 13.90 0 0 0
17/09/2024
14.17
 30,907 14.08 14.26 13.90 0 0 0
16/09/2024
13.99
 66,223 14.26 14.26 13.90 0 0 0
13/09/2024
14.17
 41,802 14.26 14.26 14.17 0 0 0
12/09/2024
14.26
 33,200 14.35 14.35 14.17 5,000 0 0.1
11/09/2024
14.17
 79,400 14.08 14.35 13.99 0 0 0
10/09/2024
13.99
 70,600 14.17 14.26 13.90 0 0 0
09/09/2024
14.08
 87,510 14.17 14.26 14.08 0 0 0
06/09/2024
14.17
 96,300 14.35 14.35 13.99 0 0 0
05/09/2024
14.45
 84,751 14.54 14.54 14.17 0 0 0
04/09/2024
14.35
 74,504 14.72 14.72 14.35 0 0 0
30/08/2024
14.63
 34,605 14.63 14.63 14.45 0 0 0
29/08/2024
14.54
 41,730 14.54 14.72 14.54 0 0 0
28/08/2024
14.81
 153,124 14.45 14.81 14.26 0 0 0
27/08/2024
14.35
 72,089 14.54 14.54 14.17 0 0 0
26/08/2024
14.35
 84,931 14.54 14.63 14.35 400 0 0.0
23/08/2024
14.45
 94,827 14.63 14.72 14.35 0 0 0
22/08/2024
14.63
 85,438 14.72 14.72 14.45 0 0 0
21/08/2024
14.63
 121,212 14.81 14.90 13.08 0 0 0
20/08/2024
14.90
 116,738 14.90 14.99 14.81 0 0 0
19/08/2024
14.90
 112,168 14.90 15.17 14.81 0 0 0
16/08/2024
14.90
 213,233 14.54 14.90 14.45 0 0 0
15/08/2024
14.45
 144,054 14.90 14.90 14.35 0 0 0
14/08/2024
14.90
 215,990 15.26 15.45 14.63 0 2,000 0.0
13/08/2024
15.08
 717,651 14.35 15.90 14.35 0 100 0.0
12/08/2024
14.26
 128,092 14.17 14.35 13.99 0 0 0
09/08/2024
14.17
 101,239 14.08 14.35 13.90 0 0 0
08/08/2024
13.81
 116,100 13.72 13.99 13.72 0 0 0
07/08/2024
13.63
 162,233 13.81 13.99 13.45 0 0 0
06/08/2024
13.72
 311,501 13.26 13.72 13.26 0 0 0
05/08/2024
13.36
 417,052 13.81 13.99 13.17 0 0 0
02/08/2024
13.99
 303,202 13.54 14.08 13.54 1,000 0 0.0
01/08/2024
13.72
 629,921 14.35 14.35 13.45 0 0 0
31/07/2024
14.35
 290,434 14.35 14.54 14.08 0 0 0
30/07/2024
14.45
 147,880 14.54 14.54 14.08 0 0 0
29/07/2024
14.54
 182,202 14.54 14.81 14.35 0 1,000 0.0
26/07/2024
14.63
 229,260 14.08 14.63 13.99 0 0 0
25/07/2024
13.99
 136,806 13.99 14.17 13.81 1,000 0 0.0
24/07/2024
14.17
 401,647 14.26 14.26 13.63 0 0 0
23/07/2024
14.17
 249,220 14.54 14.54 13.99 0 0 0
22/07/2024
14.72
 578,247 14.99 14.99 14.08 0 1,000 0.0
19/07/2024
14.99
 280,200 14.99 15.17 14.72 0 0 0
18/07/2024
15.26
 555,901 15.54 15.54 14.72 1,000 0 0.0
17/07/2024
15.26
 656,700 15.90 16.08 14.99 0 0 0
16/07/2024
15.90
 333,758 15.90 15.99 15.63 1,000 5,000 -0.1
15/07/2024
15.90
 334,073 15.90 15.90 15.35 0 0 0
12/07/2024
15.90
 230,118 16.26 16.26 15.72 0 0 0
11/07/2024: Cổ tức tiền mặt tỉ lệ: 7%
11/07/2024
15.99
 380,497 16.63 16.72 15.99 0 0 0
10/07/2024
16.08
 567,499 15.91 16.17 15.82 0 5,000 -0.1
09/07/2024
15.82
 421,964 15.64 15.99 15.56 0 0 0
08/07/2024
15.73
 326,048 15.91 16.08 15.56 0 40,500 -0.7
05/07/2024
15.56
 417,823 15.73 16.08 15.47 0 0 0
04/07/2024
15.56
 531,979 14.86 15.73 14.77 10,000 0 0.2
03/07/2024
13.11
 117,601 13.20 13.28 13.02 697,600 698,100 0.0
02/07/2024
14.94
 263,586 14.86 14.94 14.60 0 10,500 -0.2
01/07/2024
14.77
 1,001,147 15.38 15.38 14.16 0 0 0
28/06/2024
15.38
 493,349 15.73 15.91 15.12 10,000 0 0.2
27/06/2024
15.73
 463,451 15.99 16.26 15.64 20,000 0 0.4
26/06/2024
15.91
 472,801 15.73 15.99 15.47 3,500 0 0.1
25/06/2024
15.64
 1,131,511 16.61 16.61 15.29 7,000 0 0.1
24/06/2024
16.61
 1,044,989 16.78 17.39 16.26 6,500 0 0.1
21/06/2024
16.78
 989,850 16.17 16.96 16.17 0 500 0.0
20/06/2024
16.26
 985,667 15.82 16.87 15.64 0 327,500 -6.0
19/06/2024
15.82
 618,022 16.26 16.26 13.63 0 0 0
18/06/2024
16.17
 949,167 15.47 16.43 15.47 0 400,000 -7.3
17/06/2024
15.47
 567,039 15.56 15.56 15.29 0 0 0
14/06/2024
15.38
 619,009 16.17 16.17 15.29 0 0 0
13/06/2024
16.08
 900,581 15.56 16.96 15.56 0 300,000 -5.5
12/06/2024
15.64
 845,585 15.73 15.82 15.12 0 300,000 -5.3
11/06/2024
13.81
 88,069 13.63 13.98 13.55 0 0 0
10/06/2024
16.17
 1,213,894 15.29 16.61 15.29 10,500 357,227 -6.3
07/06/2024
15.29
 1,700,650 13.37 15.29 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc