Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	13.10	8,700	13.10	13.10	13	0	0	0
22/10/2026	13.10	10,500	13.10	13.10	13	0	0	0
21/10/2026	13.10	11,800	13.10	13.20	13.10	0	0	0
20/10/2026	13.10	12,000	13	13.10	13	0	0	0
19/10/2026	13	61,100	13	13	12.90	0	0	0
16/10/2026	13	17,200	13	13	12.90	0	0	0
15/10/2026	13	63,200	13	13	13	0	0	0
14/10/2026	13	3,500	13	13	13	0	0	0
13/10/2026	13	10,100	13	13.10	13	0	0	0
12/10/2026	13.10	17,000	13	13.10	12.90	0	0	0
09/10/2026	12.80	137,100	12.90	13	12.80	0	0	0
08/10/2026	12.90	6,200	12.90	12.90	12.90	0	0	0
07/10/2026	12.80	19,300	12.90	13	12.80	0	0	0
06/10/2026	12.90	15,800	13	13	12.90	0	0	0
05/10/2026	13	26,400	13	13.20	13	0	0	0
02/10/2026	13	17,600	13	13.10	12.90	0	0	0
01/10/2026	13.10	28,800	13	13.20	13	0	0	0
30/09/2026	13	67,400	12.90	13	12.80	0	0	0
29/09/2026	12.80	16,800	12.80	12.80	12.80	0	0	0
28/09/2026	12.70	19,500	12.80	12.80	12.70	0	0	0
25/09/2026	12.80	2,900	12.80	12.90	12.80	0	0	0
24/09/2026	12.80	51,700	12.90	12.90	12.80	0	0	0
23/09/2026	12.80	53,700	12.90	12.90	12.80	0	0	0
22/09/2026	12.90	10,300	13	13	12.90	0	0	0
21/09/2026	12.90	23,800	12.90	12.90	12.80	0	0	0
18/09/2026	12.90	19,800	13	13	12.90	0	0	0
17/09/2026	12.90	13,200	12.80	12.90	12.80	0	0	0
16/09/2026	12.90	15,400	12.90	13	12.80	0	0	0
15/09/2026	12.80	3,100	13	13	12.80	0	0	0
14/09/2026	12.80	9,500	12.80	12.80	12.70	0	0	0
11/09/2026	12.90	48,500	13.20	13.20	12.80	0	0	0
10/09/2026	12.90	45,100	12.80	13	12.80	0	0	0
09/09/2026	12.90	9,400	13	13	12.90	0	0	0
08/09/2026	13	26,800	13	13	13	0	0	0
07/09/2026	13	5,400	13	13	13	0	0	0
04/09/2026	13	17,800	13	13	13	0	0	0
03/09/2026	13	50,300	13	13.10	12.90	0	0	0
28/08/2026	13.10	17,000	13	13.10	13	0	0	0
27/08/2026	13	32,800	13.10	13.10	13	0	0	0
26/08/2026	13	31,200	13.10	13.30	13	0	0	0
25/08/2026	13.10	27,300	13.20	13.30	13.10	0	0	0
24/08/2026	13.10	9,300	13.20	13.20	13.10	0	0	0
21/08/2026	13.10	23,600	13.20	13.20	13	0	0	0
20/08/2026	13.10	9,800	13	13.10	13	0	0	0
19/08/2026	13	13,400	13	13	13	0	0	0
18/08/2026	13.10	16,100	13	13.10	13	0	0	0
17/08/2026	13	21,900	13	13.10	13	0	0	0
14/08/2026	13	65,100	13.10	13.10	12.90	0	0	0
13/08/2026	13.20	22,900	13.30	13.30	13.20	0	0	0
12/08/2026	13.30	6,300	13.30	13.30	13.30	0	0	0
11/08/2026	13.30	31,600	13.30	13.30	13.20	0	0	0
10/08/2026	13.40	21,000	13.40	13.40	13.20	0	0	0
07/08/2026	13.30	5,700	13.30	13.30	13.30	0	0	0
06/08/2026	13.20	14,500	13.20	13.40	13.20	0	0	0
05/08/2026	13.30	2,300	13.20	13.30	13.20	0	0	0
04/08/2026	13.30	24,800	13.30	13.30	13.20	0	0	0
03/08/2026	13.30	8,700	13.30	13.30	13.20	0	0	0
31/07/2026	13.20	16,800	13.10	13.40	13.10	0	0	0
30/07/2026	13.20	19,000	13.10	13.20	13	0	0	0
29/07/2026	13	15,700	13	13.10	12.90	0	0	0
28/07/2026	13.10	3,800	13	13.10	13	0	0	0
27/07/2026	12.90	48,300	13	13.20	12.90	0	0	0
24/07/2026	13	24,000	13.20	13.20	12.80	0	0	0
23/07/2026	13.30	13,800	13	13.40	13	0	0	0
22/07/2026	13.30	46,100	13.60	13.60	13	0	0	0
21/07/2026	13.30	5,100	13.30	13.40	13.10	0	0	0
20/07/2026	13.10	83,100	13.60	13.70	12.60	0	0	0
17/07/2026: Cổ tức tiền mặt tỉ lệ: 7.5%
17/07/2026	13.60	18,000	13.60	14.10	13.40	0	0	0
16/07/2026	13.55	34,100	13.64	13.64	13.55	0	0	0
15/07/2026	13.64	89,200	13.64	13.64	13.55	0	0	0
14/07/2026	13.64	108,900	13.64	13.74	13.64	0	0	0
13/07/2026	13.55	121,600	13.74	13.83	13.55	0	0	0
10/07/2026	13.64	51,300	13.83	13.83	13.64	0	0	0
09/07/2026	13.74	20,200	13.83	13.83	13.74	0	0	0
08/07/2026	13.83	15,800	13.83	13.83	13.74	0	0	0
07/07/2026	13.74	37,300	13.74	13.83	13.64	0	0	0
06/07/2026	13.83	72,100	13.83	13.83	13.55	0	0	0
03/07/2026	13.93	4,600	13.83	13.93	13.83	0	0	0
02/07/2026	14.97	104,300	15.26	15.26	14.97	0	0	0
01/07/2026	13.93	48,400	13.93	13.93	13.74	0	0	0
30/06/2026	13.93	8,100	13.93	13.93	13.83	0	0	0
29/06/2026	13.83	80,600	13.83	13.83	13.83	0	0	0
26/06/2026	13.83	14,900	13.93	13.93	13.83	0	0	0
25/06/2026	13.83	1,800	13.93	13.93	13.83	0	0	0
24/06/2026	13.74	11,000	13.83	13.93	13.74	0	0	0
23/06/2026	13.83	24,000	13.83	13.93	13.74	0	0	0
22/06/2026	13.83	28,600	13.83	13.83	13.83	0	0	0
19/06/2026	13.83	20,200	13.93	13.93	13.83	0	0	0
18/06/2026	13.93	22,700	13.93	14.02	13.55	0	0	0
17/06/2026	13.93	96,400	14.02	14.12	13.93	0	0	0
16/06/2026	14.02	165,100	14.02	14.02	13.93	0	0	0
15/06/2026	13.93	40,600	13.83	13.93	13.83	0	0	0
12/06/2026	13.83	28,700	13.74	13.83	13.74	0	0	0
11/06/2026	13.74	157,500	13.74	13.93	13.64	0	0	0
10/06/2026	13.74	138,400	13.83	13.93	13.74	0	0	0
09/06/2026	13.93	13,000	13.93	13.93	13.83	0	0	0
08/06/2026	13.83	42,300	13.93	13.93	13.83	0	0	0
05/06/2026	13.93	25,400	14.02	14.02	13.93	0	0	0
04/06/2026	13.93	27,200	14.02	14.02	13.93	0	0	0
03/06/2026	14.02	25,000	13.93	14.02	13.93	0	0	0

Page:
1
2
3
>>

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 13.10
2 tháng (2026-08-06)	-0.20	-1.52%	952,700	0	0	12.70 13.40 13.10
3 tháng (2026-07-07)	-0.74	-5.38%	1,760,600	0	0	12.70 13.83 13.10
6 tháng (2026-04-08)	-1.12	-7.92%	4,691,000	0	0	12.70 14.97 13.10
12 tháng (2025-10-10)	-2.35	-15.31%	14,424,600	-10,000	-0.2	12.70 15.73 13.10
24 tháng (2024-10-15)	-0.81	-5.86%	67,051,107	-712,500	-12.2	11.63 18.17 13.10
36 tháng (2023-10-23)	0.76	6.25%	110,253,471	-3,228,128	-54.8	11.19 18.17 13.10
60 tháng (2021-11-01)	-12.09	-48.19%	202,821,021	-328,900	35.8	8.87 30.61 13.10

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

THỐNG KÊ GIAO DỊCH