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

15.60
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
(2024-10-21) 		0.30 1.99% 1,875,752 10,000 0.2
15.10
16.20
15.60
2 tháng
(2024-09-23) 		0.10 0.65% 3,357,023 22,000 0.3
15
16.20
15.60
3 tháng
(2024-08-22) 		-0.70 -4.35% 4,791,767 27,400 0.4
15
16.30
15.60
6 tháng
(2024-05-24) 		1.16 8.17% 36,675,555 -2,161,827 -37.5
14.24
18.47
15.60
12 tháng
(2023-11-27) 		2.13 16.01% 46,098,778 -2,828,628 -46.7
12.79
18.47
15.60
24 tháng
(2022-12-01) 		3.43 28.68% 72,742,738 -4,130,500 -62.9
11.05
18.47
15.60
36 tháng
(2021-12-06) 		-9.92 -39.17% 130,155,124 -783,200 21.7
9.76
30.10
15.60
60 tháng
(2019-12-17) 		4.86 46.11% 167,619,785 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)
21/11/2024
15.60
 9,300 15.60 15.60 15.40 0 0 0
20/11/2024
15.60
 39,800 15.40 15.60 15.40 0 0 0
19/11/2024
15.40
 307,200 15.50 15.70 15.30 0 0 0
18/11/2024
15.40
 46,000 15.20 15.60 15.20 0 0 0
15/11/2024
15.50
 123,900 15.80 15.80 15.30 0 0 0
14/11/2024
15.80
 55,010 16 16 15.60 0 0 0
13/11/2024
16
 131,341 16.10 16.20 15.80 0 0 0
12/11/2024
16.10
 119,160 16.20 16.60 16.10 0 0 0
11/11/2024
16.20
 279,757 15.60 16.20 15.60 0 0 0
08/11/2024
15.60
 32,700 15.90 15.90 15.50 0 0 0
07/11/2024
15.80
 60,623 15.90 16 15.70 0 0 0
06/11/2024
15.80
 88,069 15.60 16 15.50 0 0 0
05/11/2024
15.40
 60,560 15.30 15.60 15.30 0 0 0
04/11/2024
15.40
 32,100 15.40 15.60 15.30 0 0 0
01/11/2024
15.40
 27,568 15.50 15.50 15.30 0 0 0
31/10/2024
15.50
 34,901 15.70 15.70 15.40 0 0 0
30/10/2024
15.70
 195,568 15.30 16 15.30 0 0 0
29/10/2024
15.20
 37,000 15.20 15.30 15.20 0 0 0
28/10/2024
15.10
 42,309 15.10 15.30 15.10 3,800 3,800 0
25/10/2024
15.10
 22,750 15 15.20 15 10,000 0 0.2
24/10/2024
15.10
 17,705 15.20 15.20 15.10 0 0 0
23/10/2024
15.20
 43,614 15 15.20 15 0 0 0
22/10/2024
15.20
 100,900 15.10 15.20 15.10 0 0 0
21/10/2024
15.10
 17,017 15.30 15.30 15 0 0 0
18/10/2024
15.20
 37,210 15.10 15.20 15.10 0 0 0
17/10/2024
15.30
 25,316 15.20 15.30 15 0 0 0
16/10/2024
15.20
 10,746 15.20 15.20 15.10 0 0 0
15/10/2024
15.20
 45,002 15.30 15.30 15 0 0 0
14/10/2024
15.30
 67,706 15.30 15.40 15.20 0 0 0
11/10/2024
15.10
 22,706 15.30 15.30 15.10 0 0 0
10/10/2024
15.20
 21,700 15.40 15.40 15.20 0 0 0
09/10/2024
15.20
 35,700 15.20 15.40 15.10 0 0 0
08/10/2024
15.20
 44,139 15.10 15.20 15 2,000 0 0.0
07/10/2024
15
 64,101 14.80 15.20 14.80 400 0 0.0
04/10/2024
15.10
 96,400 15.20 15.20 15 1,600 0 0.0
03/10/2024
15.20
 87,625 15.30 15.30 15.20 0 0 0
02/10/2024
15.30
 45,400 15.30 15.40 15.20 8,000 0 0.1
01/10/2024
15.30
 87,102 15.30 15.40 15.20 0 0 0
30/09/2024
15.30
 105,310 15.40 15.40 15.20 0 0 0
27/09/2024
15.30
 64,441 15.70 15.70 15.20 0 0 0
26/09/2024
15.40
 80,000 15.60 15.60 15.40 2,000 0 0.0
25/09/2024
15.50
 366,300 15.30 15.70 15.10 0 0 0
24/09/2024
15.30
 115,300 15.30 15.30 15.10 0 2,000 -0.0
23/09/2024
15.30
 59,067 15.50 15.50 15.20 0 0 0
20/09/2024
15.40
 54,303 15.60 15.60 15.40 0 0 0
19/09/2024
15.40
 52,000 15.40 15.50 15.30 0 0 0
18/09/2024
15.30
 96,500 15.60 15.60 15.30 0 0 0
17/09/2024
15.60
 30,907 15.50 15.70 15.30 0 0 0
16/09/2024
15.40
 66,223 15.70 15.70 15.30 0 0 0
13/09/2024
15.60
 41,802 15.70 15.70 15.60 0 0 0
12/09/2024
15.70
 33,200 15.80 15.80 15.60 5,000 0 0.1
11/09/2024
15.60
 79,400 15.50 15.80 15.40 0 0 0
10/09/2024
15.40
 70,600 15.60 15.70 15.30 0 0 0
09/09/2024
15.50
 87,510 15.60 15.70 15.50 0 0 0
06/09/2024
15.60
 96,300 15.80 15.80 15.40 0 0 0
05/09/2024
15.90
 84,751 16 16 15.60 0 0 0
04/09/2024
15.80
 74,504 16.20 16.20 15.80 0 0 0
30/08/2024
16.10
 34,605 16.10 16.10 15.90 0 0 0
29/08/2024
16
 41,730 16 16.20 16 0 0 0
28/08/2024
16.30
 153,124 15.90 16.30 15.70 0 0 0
27/08/2024
15.80
 72,089 16 16 15.60 0 0 0
26/08/2024
15.80
 84,931 16 16.10 15.80 400 0 0.0
23/08/2024
15.90
 94,827 16.10 16.20 15.80 0 0 0
22/08/2024
16.10
 85,438 16.20 16.20 15.90 0 0 0
21/08/2024
16.10
 121,212 16.30 16.40 14.40 0 0 0
20/08/2024
16.40
 116,738 16.40 16.50 16.30 0 0 0
19/08/2024
16.40
 112,168 16.40 16.70 16.30 0 0 0
16/08/2024
16.40
 213,233 16 16.40 15.90 0 0 0
15/08/2024
15.90
 144,054 16.40 16.40 15.80 0 0 0
14/08/2024
16.40
 215,990 16.80 17 16.10 0 2,000 -0.0
13/08/2024
16.60
 717,651 15.80 17.50 15.80 0 100 -0.0
12/08/2024
15.70
 128,092 15.60 15.80 15.40 0 0 0
09/08/2024
15.60
 101,239 15.50 15.80 15.30 0 0 0
08/08/2024
15.20
 116,100 15.10 15.40 15.10 0 0 0
07/08/2024
15
 162,233 15.20 15.40 14.80 0 0 0
06/08/2024
15.10
 311,501 14.60 15.10 14.60 0 0 0
05/08/2024
14.70
 417,052 15.20 15.40 14.50 0 0 0
02/08/2024
15.40
 303,202 14.90 15.50 14.90 1,000 0 0.0
01/08/2024
15.10
 629,921 15.80 15.80 14.80 0 0 0
31/07/2024
15.80
 290,434 15.80 16 15.50 0 0 0
30/07/2024
15.90
 147,880 16 16 15.50 0 0 0
29/07/2024
16
 182,202 16 16.30 15.80 0 1,000 -0.0
26/07/2024
16.10
 229,260 15.50 16.10 15.40 0 0 0
25/07/2024
15.40
 136,806 15.40 15.60 15.20 1,000 0 0.0
24/07/2024
15.60
 401,647 15.70 15.70 15 0 0 0
23/07/2024
15.60
 249,220 16 16 15.40 0 0 0
22/07/2024
16.20
 578,247 16.50 16.50 15.50 0 1,000 -0.0
19/07/2024
16.50
 280,200 16.50 16.70 16.20 0 0 0
18/07/2024
16.80
 555,901 17.10 17.10 16.20 1,000 0 0.0
17/07/2024
16.80
 656,700 17.50 17.70 16.50 0 0 0
16/07/2024
17.50
 333,758 17.50 17.60 17.20 1,000 5,000 -0.1
15/07/2024
17.50
 334,073 17.50 17.50 16.90 0 0 0
12/07/2024
17.50
 230,118 17.90 17.90 17.30 0 0 0
11/07/2024: Cổ tức tiền mặt tỉ lệ: 7%
11/07/2024
17.60
 380,497 18.30 18.40 17.60 0 0 0
10/07/2024
17.70
 567,499 17.51 17.80 17.41 0 5,000 -0.1
09/07/2024
17.41
 421,964 17.22 17.60 17.12 0 0 0
08/07/2024
17.32
 326,048 17.51 17.70 17.12 0 40,500 -0.7
05/07/2024
17.12
 417,823 17.32 17.70 17.03 0 0 0
04/07/2024
17.12
 531,979 16.35 17.32 16.26 10,000 0 0.2
03/07/2024
16.26
 430,193 16.35 16.83 15.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |