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
(2024-08-19) 		-0.80 -4.88% 1,581,600 5,400 0.1
15.30
16.40
15.30
2 tháng
(2024-07-22) 		-0.60 -3.70% 7,256,500 3,300 0.0
14.70
16.60
15.30
3 tháng
(2024-06-20) 		-2.29 -12.81% 19,567,900 -326,700 -6.0
14.70
18.47
15.30
6 tháng
(2024-03-22) 		1.36 9.57% 37,485,982 -2,816,827 -46.6
12.89
18.47
15.30
12 tháng
(2023-09-25) 		1.65 11.84% 45,304,061 -2,836,628 -46.9
12.79
18.47
15.30
24 tháng
(2022-09-29) 		1.24 8.63% 72,616,541 -3,620,500 -56.8
9.76
18.47
15.30
36 tháng
(2021-10-04) 		-4.56 -22.62% 146,906,741 205,400 49.6
9.76
33.69
15.30
60 tháng
(2019-10-15) 		3.81 32.31% 164,313,812 1,116,900 70.4
9.50
33.69
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
14.43
 72,900 14.33 14.43 14.14 0 0 0
06/07/2023
14.33
 96,300 14.24 14.43 14.14 0 0 0
05/07/2023
14.24
 35,719 14.33 14.33 14.24 0 0 0
04/07/2023
14.33
 141,600 14.33 14.33 14.14 0 0 0
03/07/2023
14.33
 16,600 14.14 14.33 13.95 0 0 0
30/06/2023
14.14
 79,210 14.33 14.33 14.04 0 0 0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 3%
29/06/2023
14.33
 124,900 14.53 14.53 14.24 0 0 0
28/06/2023
14.53
 118,901 14.34 14.53 14.24 0 0 0
27/06/2023
14.34
 50,005 14.24 14.53 14.24 0 0 0
26/06/2023
14.24
 104,900 14.34 14.53 14.15 0 0 0
23/06/2023
14.34
 102,500 14.43 14.53 14.24 0 0 0
22/06/2023
14.43
 142,200 14.34 14.53 14.15 20,000 0 0.3
21/06/2023
14.34
 44,900 14.15 14.43 14.15 15,000 0 0.2
20/06/2023
14.15
 97,600 13.96 14.15 13.87 22,000 0 0.3
19/06/2023
13.96
 139,300 13.96 14.05 13.77 14,000 0 0.2
16/06/2023
13.96
 85,200 14.05 14.24 13.96 10,000 0 0.1
15/06/2023
14.05
 333,700 13.96 14.15 13.68 0 0 0
14/06/2023
13.96
 125,520 14.24 14.24 13.96 3,000 0 0.0
13/06/2023
14.24
 58,900 14.15 14.43 14.15 0 0 0
12/06/2023
14.15
 147,800 14.24 14.34 14.05 4,000 0 0.1
09/06/2023
14.24
 110,200 14.34 14.43 14.05 0 0 0
08/06/2023
14.34
 228,510 14.53 14.81 14.34 0 0 0
07/06/2023
14.53
 143,700 14.15 14.62 14.15 4,800 0 0.1
06/06/2023
14.15
 140,700 14.34 14.34 13.96 6,000 0 0.1
05/06/2023
14.34
 70,310 14.53 14.62 14.24 8,000 0 0.1
02/06/2023
14.53
 121,770 14.62 14.81 14.43 21,500 0 0.3
01/06/2023
14.62
 135,268 14.62 15.00 14.43 18,500 0 0.3
31/05/2023
14.62
 207,100 14.24 14.62 14.34 31,000 0 0.5
30/05/2023
14.24
 107,220 14.34 14.53 14.15 0 0 0
29/05/2023
14.34
 40,220 13.87 14.43 13.96 0 0 0
26/05/2023
13.87
 142,000 13.68 14.34 13.77 4,000 0 0.1
25/05/2023
13.68
 91,700 14.05 14.05 13.68 0 0 0
24/05/2023
14.05
 108,200 14.05 14.15 13.96 0 0 0
23/05/2023
14.05
 204,492 13.96 14.43 13.96 6,000 0 0.1
22/05/2023
13.96
 123,199 13.77 14.05 13.77 0 0 0
19/05/2023
13.77
 72,572 13.68 13.87 13.49 0 0 0
18/05/2023
13.68
 70,301 13.49 13.68 13.39 0 0 0
17/05/2023
13.49
 66,700 13.58 13.58 13.39 0 0 0
16/05/2023
13.58
 99,800 13.39 13.68 13.21 0 1,200 -0.0
15/05/2023
13.39
 149,914 13.77 14.15 13.39 0 0 0
12/05/2023
13.77
 115,650 13.87 14.05 13.58 0 0 0
11/05/2023
13.87
 250,941 13.68 14.62 13.49 0 0 0
10/05/2023
13.68
 224,098 13.39 13.77 13.30 0 0 0
09/05/2023
13.39
 636,482 12.54 13.49 12.64 1,200 0 0.0
08/05/2023
12.54
 109,300 12.45 12.64 12.45 0 0 0
05/05/2023
12.45
 154,609 12.54 12.54 12.26 700 0 0.0
04/05/2023
12.54
 161,801 12.54 12.64 12.26 0 0 0
28/04/2023
12.54
 71,513 12.64 12.64 12.36 2,500 0 0.0
27/04/2023
12.64
 79,300 12.45 12.64 12.36 0 0 0
26/04/2023
12.45
 68,700 12.45 12.45 12.17 0 0 0
25/04/2023
12.45
 117,700 12.36 12.54 12.36 0 0 0
24/04/2023
12.36
 41,400 12.45 12.64 12.26 0 0 0
21/04/2023
12.45
 75,000 12.64 12.73 12.36 0 0 0
20/04/2023
12.64
 153,300 12.54 12.83 12.36 0 0 0
19/04/2023
12.54
 121,140 12.36 12.54 12.36 0 0 0
18/04/2023
12.36
 23,918 12.17 12.36 12.17 0 0 0
17/04/2023
12.17
 43,022 12.17 12.36 12.07 0 0 0
14/04/2023
12.17
 99,116 12.64 12.64 12.17 0 0 0
13/04/2023
12.64
 211,833 12.26 12.73 12.26 0 0 0
12/04/2023
12.26
 131,900 12.17 12.36 12.07 0 0 0
11/04/2023
12.17
 32,621 11.98 12.17 11.98 5,600 0 0.1
10/04/2023
11.98
 133,610 12.07 12.17 11.98 0 0 0
07/04/2023
12.07
 53,730 12.26 12.45 11.98 0 0 0
06/04/2023
12.26
 215,853 12.17 12.73 12.17 0 300 -0.0
05/04/2023
12.17
 125,650 11.98 12.17 11.98 0 0 0
04/04/2023
11.98
 89,510 12.07 12.17 11.88 0 34,100 -0.4
03/04/2023
12.07
 361,117 11.79 12.17 11.88 0 270,900 -3.4
31/03/2023
11.79
 32,400 11.79 11.88 11.70 0 0 0
30/03/2023
11.79
 50,000 11.79 11.88 11.70 0 0 0
29/03/2023
11.79
 39,343 11.79 11.88 11.60 0 24,343 -0.3
28/03/2023
11.79
 47,800 11.88 11.88 11.79 0 0 0
27/03/2023
11.88
 55,800 11.79 11.88 11.70 0 0 0
24/03/2023
11.79
 49,600 11.70 11.88 11.70 0 0 0
23/03/2023
11.70
 0 11.70 11.70 11.70 0 0 0
22/03/2023
11.70
 15,700 11.79 11.79 11.70 0 0 0
21/03/2023
11.79
 37,200 11.51 11.88 11.51 0 12,000 -0.1
20/03/2023
11.51
 154,500 11.88 12.07 11.51 0 700 -0.0
17/03/2023
11.88
 15,500 12.07 12.07 11.88 0 0 0
16/03/2023
12.07
 64,030 12.26 12.26 11.70 0 28,500 -0.4
15/03/2023
12.26
 69,500 11.98 12.36 11.98 0 0 0
14/03/2023
11.98
 34,100 12.07 12.07 11.79 0 0 0
13/03/2023
12.07
 36,260 12.26 12.26 11.88 0 0 0
10/03/2023
12.26
 43,500 12.17 12.26 11.98 0 0 0
09/03/2023
12.17
 60,629 12.07 12.17 11.98 0 0 0
08/03/2023
12.07
 139,400 11.88 12.17 11.79 0 95,100 -1.2
07/03/2023
11.88
 145,700 11.79 11.98 11.79 0 103,200 -1.3
06/03/2023
11.79
 99,700 11.88 12.07 11.79 0 68,000 -0.9
03/03/2023
11.88
 37,100 11.88 12.07 11.70 0 0 0
02/03/2023
11.88
 20,300 12.07 12.17 11.88 0 9,500 -0.1
01/03/2023
12.07
 44,600 11.88 12.07 11.79 0 0 0
28/02/2023
11.88
 57,000 11.79 12.07 11.79 0 0 0
27/02/2023
11.79
 96,329 11.88 11.88 11.51 0 10,629 -0.1
24/02/2023
11.88
 45,901 12.07 12.07 11.79 0 0 0
23/02/2023
12.07
 67,600 12.07 12.07 11.79 0 0 0
22/02/2023
12.07
 164,854 12.36 12.36 11.98 100,300 174,200 -1.0
21/02/2023
12.36
 211,330 12.17 12.45 11.98 0 81,000 -1.0
20/02/2023
12.17
 177,400 12.07 12.26 11.51 0 100,000 -1.3
16/02/2023
12.07
 32,100 11.98 12.17 11.79 0 0 0
15/02/2023
11.98
 118,204 11.70 11.98 11.70 0 48,900 -0.6
14/02/2023
11.70
 39,600 11.60 11.79 11.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |