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)
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
06/07/2021
16.11
 20,500 16.57 16.57 16.02 0 0 0
05/07/2021
16.57
 27,800 16.57 16.85 16.02 0 200 -0.0
02/07/2021
16.57
 32,200 16.29 16.75 16.11 0 0 0
01/07/2021
16.29
 21,300 16.57 16.57 16.29 0 0 0
30/06/2021
16.57
 26,700 16.39 17.12 16.11 0 0 0
29/06/2021
16.39
 43,613 16.39 16.39 16.11 200 0 0.0
28/06/2021
16.39
 8,030 16.39 16.39 16.39 0 0 0
25/06/2021
16.39
 5,600 16.48 16.48 16.39 0 0 0
24/06/2021
16.48
 5,000 16.85 16.85 16.39 0 0 0
23/06/2021
16.85
 7,200 16.57 16.85 16.39 0 0 0
22/06/2021
16.57
 35,743 16.57 16.94 16.57 0 0 0
21/06/2021
16.57
 11,800 16.75 17.03 16.57 100 0 0
18/06/2021
16.75
 38,000 16.75 16.94 16.57 0 0 0
17/06/2021
16.75
 11,700 17.03 17.12 16.75 0 0 0
16/06/2021
17.03
 28,900 16.75 17.49 16.85 0 0 0
15/06/2021
16.75
 41,100 16.48 17.03 16.57 0 0 0
14/06/2021
16.48
 54,900 16.29 17.03 16.48 900 0 0.0
11/06/2021
16.29
 91,000 16.29 16.75 16.29 0 0 0
10/06/2021
16.29
 13,210 16.39 16.39 16.11 0 0 0
09/06/2021
16.39
 19,600 16.39 16.66 16.11 0 0 0
08/06/2021
16.39
 10,500 16.57 17.49 16.39 0 0 0
07/06/2021
16.57
 67,605 16.48 17.95 16.48 0 0 0
04/06/2021
16.48
 21,810 16.85 16.85 16.11 0 0 0
03/06/2021
16.85
 24,800 16.39 17.03 16.39 0 0 0
02/06/2021
16.39
 9,900 16.48 16.48 16.11 0 0 0
01/06/2021
16.48
 5,500 16.29 16.57 16.29 0 0 0
31/05/2021
16.29
 3,800 16.02 16.39 16.11 0 0 0
28/05/2021
16.02
 4,300 16.02 16.29 16.02 0 0 0
27/05/2021
16.02
 3,000 16.57 16.66 16.02 0 0 0
26/05/2021
16.57
 1,000 16.39 16.57 16.48 0 0 0
25/05/2021
16.39
 40,700 16.48 16.48 16.02 0 0 0
24/05/2021
16.48
 20,500 16.20 16.66 16.39 0 500 -0.0
21/05/2021
16.20
 20,700 16.48 16.66 16.20 0 0 0
20/05/2021
16.48
 32,900 16.39 16.94 16.48 0 0 0
19/05/2021
16.39
 28,700 16.20 16.57 16.11 0 500 -0.0
18/05/2021
16.20
 6,100 16.02 16.20 16.20 0 0 0
17/05/2021
16.02
 8,300 16.11 16.94 16.02 0 0 0
14/05/2021
16.11
 20,400 16.39 16.48 16.11 0 0 0
13/05/2021
16.39
 24,915 16.66 16.85 16.39 0 0 0
12/05/2021
16.66
 17,605 16.57 16.66 16.20 0 0 0
11/05/2021
16.57
 10,100 15.93 16.57 15.93 0 0 0
10/05/2021
15.93
 62,800 16.29 16.29 15.65 0 0 0
07/05/2021
16.29
 30,700 16.57 16.57 15.93 0 0 0
06/05/2021
16.57
 28,700 16.48 16.85 16.57 0 0 0
05/05/2021
16.48
 16,600 16.94 17.03 16.39 0 0 0
04/05/2021
16.94
 15,800 15.83 17.03 15.74 0 0 0
29/04/2021
15.83
 27,700 16.11 16.29 15.83 0 0 0
28/04/2021
16.11
 40,000 16.11 16.39 15.65 0 0 0
27/04/2021
16.11
 5,600 16.48 16.48 15.74 0 500 -0.0
26/04/2021
16.48
 39,300 16.48 16.48 15.65 0 0 0
23/04/2021
16.48
 29,100 15.65 16.48 15.56 100 0 0.0
22/04/2021
15.65
 25,700 16.57 17.40 15.65 300 0 0.0
20/04/2021
16.57
 43,100 16.57 18.41 16.39 0 0 0
19/04/2021
16.57
 73,610 17.49 17.95 15.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |