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)
30/06/2022
16.02
 75,400 16.11 16.20 15.74 500 0 0.0
29/06/2022
16.11
 116,300 16.57 16.57 16.02 0 0 0
28/06/2022
16.57
 136,600 16.20 16.94 16.11 0 0 0
27/06/2022
16.20
 83,400 16.02 16.48 15.83 0 0 0
24/06/2022
16.02
 72,900 16.20 16.57 15.93 0 0 0
23/06/2022
16.20
 54,500 15.74 16.20 15.74 0 0 0
22/06/2022
15.74
 92,600 15.65 16.11 15.37 0 0 0
21/06/2022
15.65
 169,100 15.56 16.48 15.19 0 0 0
20/06/2022
15.56
 156,400 17.49 17.49 15.56 16,000 0 0.3
17/06/2022
17.49
 145,100 18.32 18.32 17.12 55,900 0 1.1
16/06/2022
18.32
 199,600 18.14 18.60 17.95 100,000 0 2.0
15/06/2022
18.14
 312,632 18.96 19.06 17.12 52,600 0 1.0
14/06/2022
18.96
 252,800 19.24 19.52 18.60 122,000 0 2.5
13/06/2022
19.24
 187,900 20.44 20.44 19.06 60,000 0 1.3
10/06/2022
20.44
 377,100 20.07 21.36 19.88 60,000 1,300 1.3
09/06/2022
20.07
 252,900 19.70 20.07 19.79 100,000 0 2.2
08/06/2022
19.70
 228,200 19.42 20.16 19.33 66,800 19,200 1.0
07/06/2022
19.42
 210,500 19.33 19.61 18.96 96,900 0 2.0
06/06/2022
19.33
 108,700 19.70 19.70 19.15 4,000 0 0.1
03/06/2022
19.70
 256,600 19.88 19.88 19.42 132,000 0 2.8
02/06/2022
19.88
 204,800 19.79 20.16 19.52 100,000 2,000 2.1
01/06/2022
19.79
 101,856 20.62 20.71 19.61 0 0 0
31/05/2022
20.62
 158,600 20.07 20.71 19.79 100,000 0 2.2
30/05/2022
20.07
 198,800 20.16 20.44 19.70 70,000 90,000 -0.4
27/05/2022
20.16
 205,500 20.07 20.34 19.42 50,000 60,000 -0.2
26/05/2022
20.07
 296,500 18.96 20.53 19.15 34,700 120,000 -1.9
25/05/2022
18.96
 254,430 18.78 19.42 18.41 0 160,000 -3.3
24/05/2022
18.78
 144,900 18.96 18.96 18.23 10,000 63,300 -1.1
23/05/2022
18.96
 144,800 19.42 19.88 18.69 10,500 8,700 0.0
20/05/2022
19.42
 125,901 19.88 20.44 19.42 15,400 60,000 -1.0
19/05/2022
19.88
 96,200 20.34 20.34 19.88 0 40,000 -0.9
18/05/2022
20.34
 93,200 20.62 20.99 20.25 0 3,000 -0.1
17/05/2022
20.62
 84,300 18.41 20.62 18.96 3,000 2,400 0.0
16/05/2022
18.41
 128,300 18.32 20.25 18.41 0 0 0
13/05/2022
18.32
 163,420 20.25 21.17 18.23 10,000 17,600 -0.1
12/05/2022
20.25
 55,700 22.28 22.28 20.25 4,000 0 0.1
11/05/2022
22.28
 16,300 22.83 22.83 22.09 0 0 0
10/05/2022
22.83
 206,000 21.82 22.92 19.61 150,500 0 3.6
09/05/2022
21.82
 252,100 22.55 22.65 20.90 124,300 0 2.9
06/05/2022
22.55
 263,400 23.01 23.01 22.46 44,000 0 1.1
05/05/2022
23.01
 131,200 23.75 23.94 22.74 0 0 0
04/05/2022
23.75
 87,720 23.47 23.75 22.92 0 1,000 -0.0
29/04/2022
23.47
 193,600 23.38 23.75 22.83 0 2,000 -0.1
28/04/2022
23.38
 588,400 21.82 23.38 21.82 2,000 18,900 -0.4
27/04/2022
21.82
 103,019 21.17 22.09 20.90 0 8,000 -0.2
26/04/2022
21.17
 228,700 19.88 21.54 18.87 28,800 500 0.6
25/04/2022
19.88
 493,501 22.55 22.83 19.33 197,000 3,000 4.4
22/04/2022
22.55
 479,500 23.38 23.75 21.36 43,800 0 1.1
21/04/2022
23.38
 573,700 24.40 24.40 20.99 76,200 0 1.9
20/04/2022
24.40
 514,280 24.76 24.86 24.21 0 0 0
19/04/2022
24.76
 599,100 24.40 25.32 24.12 0 0 0
18/04/2022
24.40
 441,800 25.04 25.41 24.12 28,300 0 0.8
15/04/2022
25.04
 471,500 25.96 26.33 25.04 0 0 0
14/04/2022
25.96
 436,900 25.96 27.07 25.50 2,200 1,000 0.0
13/04/2022
25.96
 296,020 24.95 26.14 24.86 19,500 0 0.5
12/04/2022
24.95
 539,650 26.14 26.79 24.58 49,500 0 1.4
08/04/2022
26.14
 770,400 27.43 28.26 25.78 8,500 15,000 -0.2
07/04/2022
27.43
 708,500 29.73 29.73 27.43 19,400 0 0.6
06/04/2022
29.73
 724,626 29.73 29.73 29.73 2,800 0 0.1
05/04/2022
29.73
 581,724 30.10 30.38 29.37 20,000 0 0.6
04/04/2022
30.10
 1,465,633 28.81 30.84 28.54 0 0 0
01/04/2022
28.81
 411,514 28.91 28.91 28.17 15,000 0 0.5
31/03/2022
28.91
 341,905 29.27 29.73 28.45 0 0 0
30/03/2022
29.27
 1,244,063 28.17 30.84 27.89 2,000 28,800 -0.8
29/03/2022
28.17
 769,670 27.34 28.45 27.34 43,400 4,000 1.2
28/03/2022
27.34
 861,859 27.99 27.99 26.97 0 0 0
25/03/2022
27.99
 792,497 28.45 28.81 27.80 0 0 0
24/03/2022
28.45
 1,538,209 27.25 29.00 27.25 0 15,500 -0.5
23/03/2022
27.25
 1,659,519 25.96 27.53 25.87 22,300 0 0.6
22/03/2022
25.96
 226,800 25.96 26.24 25.41 30,000 0 0.8
21/03/2022
25.96
 229,700 26.05 26.42 25.78 13,000 0 0.4
18/03/2022
26.05
 230,620 26.05 26.24 25.78 60,000 0 1.7
17/03/2022
26.05
 601,040 24.76 26.33 24.67 0 0 0
16/03/2022
24.76
 92,702 24.40 24.76 24.12 0 0 0
15/03/2022
24.40
 59,100 24.21 24.58 24.03 0 0 0
14/03/2022
24.21
 195,401 24.76 24.76 24.21 1,000 0 0.0
11/03/2022
24.76
 184,302 24.76 24.86 24.58 500 0 0.0
10/03/2022
24.76
 183,950 24.86 25.04 24.67 500 0 0.0
09/03/2022
24.86
 158,351 24.86 24.95 24.40 0 0 0
08/03/2022
24.86
 174,300 25.04 25.13 24.67 3,000 0 0.1
07/03/2022
25.04
 250,303 25.50 25.50 24.95 0 0 0
04/03/2022
25.50
 201,000 25.50 25.78 25.13 0 0 0
03/03/2022
25.50
 205,800 24.86 25.68 24.86 0 0 0
02/03/2022
24.86
 161,802 24.49 25.68 24.49 0 0 0
01/03/2022
24.49
 288,100 24.86 24.95 24.21 0 1,000 -0.0
28/02/2022
24.86
 295,901 25.41 25.59 24.76 500 0 0.0
25/02/2022
25.41
 161,600 25.13 25.87 25.32 0 0 0
24/02/2022
25.13
 343,232 25.87 26.33 24.76 3,000 0 0.1
23/02/2022
25.87
 217,549 25.41 26.33 25.32 2,000 0 0.1
22/02/2022
25.41
 497,440 26.14 26.14 25.32 1,400 4,000 -0.1
21/02/2022
26.14
 198,537 26.51 26.51 25.87 1,600 0 0.0
18/02/2022
26.51
 282,500 26.88 26.88 26.24 1,000 0 0.0
17/02/2022
26.88
 98,600 26.97 27.25 26.70 0 0 0
16/02/2022
26.97
 209,040 26.51 27.25 26.51 0 0 0
15/02/2022
26.51
 225,100 26.33 26.79 25.96 500 0 0.0
14/02/2022
26.33
 365,401 27.71 27.71 26.33 500 0 0.0
11/02/2022
27.71
 343,700 28.26 28.26 27.16 40,300 0 1.2
10/02/2022
28.26
 414,015 28.81 29.46 27.62 0 0 0
09/02/2022
28.81
 546,251 27.62 29.46 27.62 0 1,000 -0.0
08/02/2022
27.62
 631,802 26.42 27.99 26.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |