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

15.40
0
(0%)
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
(2024-08-20) 		-1.10 -6.71% 1,566,000 5,400 0.1
15.30
16.40
15.40
2 tháng
(2024-07-22) 		-0.90 -5.56% 7,353,000 3,300 0.0
14.70
16.60
15.40
3 tháng
(2024-06-21) 		-3.17 -17.16% 18,678,800 800 0.0
14.70
18.47
15.40
6 tháng
(2024-03-25) 		1.26 8.94% 37,368,081 -2,816,827 -46.6
12.89
18.47
15.40
12 tháng
(2023-09-25) 		1.35 9.69% 45,400,561 -2,836,628 -46.9
12.79
18.47
15.40
24 tháng
(2022-09-30) 		0.57 3.87% 72,581,041 -3,626,000 -56.9
9.76
18.47
15.40
36 tháng
(2021-10-05) 		-5.32 -25.80% 146,796,541 205,400 49.6
9.76
33.69
15.40
60 tháng
(2019-10-16) 		3.15 25.95% 164,402,212 1,116,900 70.4
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)
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
10/09/2021
21.63
 360,400 21.08 22.00 21.08 97,300 0 2.3
09/09/2021
21.08
 378,900 20.16 21.08 20.25 41,000 0 0.9
08/09/2021
20.16
 213,300 19.79 20.16 19.79 100,000 0 2.2
07/09/2021
19.79
 418,143 19.42 20.34 19.33 100,100 0 2.2
06/09/2021
19.42
 218,600 19.70 19.70 18.96 0 0 0
01/09/2021
19.70
 141,700 19.52 20.07 19.33 0 5,000 -0.1
31/08/2021
19.52
 191,100 19.98 19.98 19.24 0 0 0
30/08/2021
19.98
 399,600 18.04 20.34 18.04 0 0 0
27/08/2021
18.04
 109,000 17.95 18.14 17.58 4,000 0 0.1
26/08/2021
17.95
 307,900 17.49 18.32 17.49 0 0 0
25/08/2021
17.49
 154,100 17.49 17.49 16.39 0 0 0
24/08/2021
17.49
 206,000 17.58 17.68 17.03 0 0 0
23/08/2021
17.58
 204,900 18.14 18.32 17.21 0 0 0
20/08/2021
18.14
 379,700 17.68 18.60 17.68 0 0 0
19/08/2021
17.68
 272,700 17.58 18.04 17.40 0 0 0
18/08/2021
17.58
 226,600 17.21 17.68 17.12 0 0 0
17/08/2021
17.21
 333,400 17.03 17.40 16.94 0 1,000 -0.0
16/08/2021
17.03
 99,500 17.58 18.14 17.03 0 0 0
13/08/2021
17.58
 157,400 17.03 18.60 17.03 0 0 0
12/08/2021
17.03
 417,500 16.57 17.03 16.11 0 0 0
11/08/2021
16.57
 23,400 16.57 16.75 16.39 0 0 0
10/08/2021
16.57
 91,038 16.57 17.31 16.48 0 0 0
09/08/2021
16.57
 170,500 15.37 16.94 15.37 0 0 0
06/08/2021
15.37
 2,400 15.74 15.74 15.37 0 0 0
05/08/2021
15.74
 400 15.65 15.83 15.74 0 0 0
04/08/2021
15.65
 9,200 15.47 15.65 15.37 0 0 0
03/08/2021
15.47
 8,400 15.56 15.65 15.19 0 0 0
02/08/2021
15.56
 27,900 15.47 15.56 15.19 0 0 0
30/07/2021
15.47
 10,000 15.37 15.47 15.28 0 0 0
29/07/2021
15.37
 12,200 15.47 15.56 15.37 2,000 0 0.0
28/07/2021
15.47
 12,000 15.37 15.56 15.28 0 0 0
27/07/2021
15.37
 6,100 15.37 15.37 15.10 0 0 0
26/07/2021
15.37
 4,200 15.65 15.65 15.28 0 0 0
23/07/2021
15.65
 100 15.56 15.65 15.65 0 0 0
22/07/2021
15.56
 14,700 15.56 15.65 15.19 0 0 0
21/07/2021
15.56
 12,800 15.56 15.56 15.19 0 0 0
20/07/2021
15.56
 3,800 15.65 15.65 15.19 0 0 0
19/07/2021
15.65
 9,900 15.56 15.65 15.19 0 0 0
16/07/2021
15.56
 1,300 15.47 15.56 15.47 0 0 0
15/07/2021
15.47
 2,900 15.56 15.65 15.37 0 0 0
14/07/2021
15.56
 700 15.65 15.65 15.37 0 0 0
13/07/2021
15.65
 6,900 15.28 15.65 15.47 0 0 0
12/07/2021
15.28
 42,601 15.83 16.11 15.28 0 0 0
09/07/2021
15.83
 6,600 16.29 16.29 15.83 0 0 0
08/07/2021
16.29
 21,700 16.11 16.39 15.93 0 0 0
07/07/2021
16.11
 11,000 16.11 16.11 16.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |