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
(2024-10-23) 		0.40 2.63% 1,806,935 10,000 0.2
15.10
16.20
15.40
2 tháng
(2024-09-23) 		0.30 1.96% 3,406,123 22,000 0.3
15
16.20
15.40
3 tháng
(2024-08-26) 		-0.20 -1.27% 4,660,602 27,400 0.4
15
16.30
15.40
6 tháng
(2024-05-27) 		0.98 6.69% 35,577,805 -1,961,827 -34.5
14.43
18.47
15.40
12 tháng
(2023-11-28) 		2.33 17.51% 46,057,266 -2,804,028 -46.4
12.79
18.47
15.40
24 tháng
(2022-12-05) 		3.54 29.36% 72,592,542 -4,127,800 -62.9
11.05
18.47
15.40
36 tháng
(2021-12-08) 		-10.54 -40.33% 129,929,714 -805,200 21.1
9.76
30.10
15.40
60 tháng
(2019-12-19) 		4.84 44.94% 167,662,185 1,130,900 70.7
9.50
33.69
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2022
26.42
 146,000 25.68 26.88 26.14 13,100 0 0.4
28/01/2022
25.68
 136,302 26.33 26.42 25.50 44,000 0 1.2
27/01/2022
26.33
 206,425 25.87 26.33 25.13 112,400 0 3.2
26/01/2022
25.87
 212,300 26.33 26.51 25.32 140,200 0 4.0
25/01/2022
26.33
 331,200 27.25 27.25 24.40 47,400 0 1.3
24/01/2022
27.25
 657,100 27.80 28.26 26.70 420,000 24,500 11.8
21/01/2022
27.80
 569,713 27.80 28.54 27.62 200,500 0 6.1
20/01/2022
27.80
 990,900 27.07 28.72 26.14 225,200 0 6.6
19/01/2022
27.07
 385,500 27.34 27.34 26.24 250,000 0 7.3
18/01/2022
27.34
 461,600 27.34 27.71 26.70 200,000 300 6.0
17/01/2022
27.34
 779,243 26.79 28.35 26.88 39,800 0 1.2
14/01/2022
26.79
 542,800 25.50 27.62 25.13 94,600 0 2.7
13/01/2022
25.50
 341,206 25.13 26.70 24.86 137,600 0 3.8
12/01/2022
25.13
 305,300 25.68 25.68 24.67 46,000 0 1.2
11/01/2022
25.68
 243,300 25.50 25.96 25.22 40,800 0 1.1
10/01/2022
25.50
 372,705 26.05 26.60 25.50 300 0 0.0
07/01/2022
26.05
 310,073 25.87 26.51 25.59 16,800 0 0.5
06/01/2022
25.87
 345,600 25.32 25.96 24.95 200 0 0.0
05/01/2022
25.32
 329,505 24.76 25.78 24.40 0 0 0
04/01/2022
24.76
 228,610 24.95 25.32 24.49 0 2,000 -0.1
31/12/2021
24.95
 320,322 24.30 25.68 24.30 0 0 0
30/12/2021
24.30
 197,300 23.84 24.30 23.47 500 0 0.0
29/12/2021
23.84
 190,900 23.57 24.21 23.47 40,000 0 1.0
28/12/2021
23.57
 128,322 23.94 24.21 23.47 1,000 0 0.0
27/12/2021
23.94
 149,709 23.94 24.49 23.29 0 61,100 -1.6
24/12/2021
23.94
 265,114 23.94 24.40 23.20 500 78,000 -2.0
23/12/2021
23.94
 289,800 24.58 25.04 23.57 3,900 73,000 -1.8
22/12/2021
24.58
 288,300 24.12 25.32 24.12 0 72,700 -1.9
21/12/2021
24.12
 239,200 24.49 24.67 23.75 2,100 71,700 -1.8
20/12/2021
24.49
 407,500 25.32 25.32 23.94 3,500 77,600 -2.0
17/12/2021
25.32
 157,000 25.50 25.78 25.13 300 0 0.0
16/12/2021
25.50
 350,500 26.14 26.14 24.95 200 74,500 -2.1
15/12/2021
26.14
 241,100 26.51 26.51 25.78 0 0 0
14/12/2021
26.51
 138,200 26.70 26.88 26.33 0 0 0
13/12/2021
26.70
 235,706 27.16 27.80 26.70 0 11,000 -0.3
10/12/2021
27.16
 348,200 26.24 27.25 26.24 0 0 0
09/12/2021
26.24
 121,900 26.14 26.42 25.78 0 0 0
08/12/2021
26.14
 63,800 26.24 26.51 25.78 0 0 0
07/12/2021
26.24
 138,500 25.32 27.16 25.22 22,000 0 0.6
06/12/2021
25.32
 136,010 26.79 27.25 24.95 0 0 0
03/12/2021
26.79
 144,054 27.62 28.26 26.70 0 0 0
02/12/2021
27.62
 303,235 26.70 29.00 26.51 0 0 0
01/12/2021
26.70
 157,010 26.33 26.88 26.24 0 0 0
30/11/2021
26.33
 170,101 26.60 27.43 26.33 0 0 0
29/11/2021
26.60
 167,200 26.88 26.88 25.78 0 0 0
26/11/2021
26.88
 303,600 27.43 27.53 26.70 0 0 0
25/11/2021
27.43
 193,102 27.62 27.99 27.16 0 0 0
24/11/2021
27.62
 221,210 27.71 28.54 26.79 0 0 0
23/11/2021
27.71
 158,510 26.70 28.35 24.12 0 0 0
22/11/2021
26.70
 387,100 29.27 29.27 26.60 30,000 0 0.9
19/11/2021
29.27
 460,525 30.29 30.29 27.34 69,100 0 2.2
18/11/2021
30.29
 503,730 29.64 31.30 29.37 900 0 0.0
17/11/2021
29.64
 703,257 30.47 31.12 29.37 19,000 132,800 -3.7
16/11/2021
30.47
 576,240 32.13 32.13 30.20 500 0 0.0
15/11/2021
32.13
 637,339 32.77 32.77 31.12 51,700 0 1.8
12/11/2021
32.77
 245,741 33.69 33.79 31.85 4,900 200 0.2
11/11/2021
33.69
 495,200 31.48 34.52 31.30 45,400 0 1.6
10/11/2021
31.48
 1,667,134 27.43 31.48 27.62 176,600 0 5.7
09/11/2021
27.43
 344,100 27.80 27.99 26.88 80,200 0 2.4
08/11/2021
27.80
 398,446 27.62 28.54 27.62 50,200 0 1.5
05/11/2021
27.62
 304,402 26.97 27.62 27.07 38,200 0 1.1
04/11/2021
26.97
 453,515 26.88 27.62 26.60 0 0 0
03/11/2021
26.88
 854,410 26.70 29.46 26.51 61,900 0 1.9
02/11/2021
26.70
 806,700 27.62 27.62 26.51 200 0 0.0
01/11/2021
27.62
 857,834 27.34 28.72 27.07 57,200 500 1.7
29/10/2021
27.34
 832,386 25.50 27.43 25.78 39,200 0 1.2
28/10/2021
25.50
 710,409 24.30 25.87 24.12 42,600 0 1.2
27/10/2021
24.30
 820,800 24.40 24.49 23.75 0 0 0
26/10/2021
24.40
 352,800 24.58 24.76 23.75 0 0 0
25/10/2021
24.58
 886,000 23.01 25.50 23.47 43,700 100 1.2
22/10/2021
23.01
 1,872,200 20.81 23.47 20.62 0 0 0
21/10/2021
20.81
 114,300 20.81 20.90 20.53 0 0 0
20/10/2021
20.81
 213,600 20.81 21.08 20.53 50,000 0 1.1
19/10/2021
20.81
 131,100 21.08 21.36 20.62 500 0 0.0
18/10/2021
21.08
 335,400 20.99 21.54 20.90 500 0 0.0
15/10/2021
20.99
 555,500 20.53 21.08 20.25 0 0 0
14/10/2021
20.53
 184,500 20.71 20.90 20.34 12,300 0 0.3
13/10/2021
20.71
 114,800 20.62 21.17 20.44 16,300 0 0.4
12/10/2021
20.62
 176,700 20.99 21.17 20.44 0 0 0
11/10/2021
20.99
 167,700 21.17 21.54 20.81 0 0 0
08/10/2021
21.17
 269,950 20.44 21.45 20.25 21,700 0 0.5
07/10/2021
20.44
 395,100 20.62 20.71 20.34 49,700 0 1.1
06/10/2021
20.62
 157,100 20.62 20.90 20.16 50,000 0 1.1
05/10/2021
20.62
 306,600 20.16 20.90 20.07 131,700 0 3.0
04/10/2021
20.16
 206,700 20.34 20.34 19.98 0 0 0
01/10/2021
20.34
 230,700 20.62 20.62 19.98 63,800 0 1.4
30/09/2021
20.62
 202,000 20.62 20.90 20.25 45,100 0 1.0
29/09/2021
20.62
 151,500 20.90 20.99 20.25 34,500 0 0.8
28/09/2021
20.90
 408,200 20.90 20.90 19.98 80,000 0 1.8
27/09/2021
20.90
 227,200 21.17 21.45 20.44 80,000 0 1.8
24/09/2021
21.17
 472,265 21.73 22.55 21.17 0 0 0
23/09/2021
21.73
 1,070,800 20.99 22.09 20.99 145,900 0 3.4
22/09/2021
20.99
 422,817 20.62 21.17 19.98 0 0 0
21/09/2021
20.62
 347,700 20.71 20.71 19.79 0 0 0
20/09/2021
20.71
 235,802 21.73 21.73 20.25 0 16,000 -0.4
17/09/2021
21.73
 223,200 21.63 22.09 20.99 0 99,000 -2.3
16/09/2021
21.63
 204,025 21.82 22.09 21.17 0 100 -0.0
15/09/2021
21.82
 344,400 22.55 22.92 21.17 0 0 0
14/09/2021
22.55
 468,800 22.37 23.01 22.09 229,700 0 5.6
13/09/2021
22.37
 356,229 21.63 23.57 21.82 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |