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
(2024-08-20) 		-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)
13/02/2023
11.60
 102,000 11.98 12.07 11.60 3,000 0 0.0
10/02/2023
11.98
 75,500 12.26 12.26 11.98 6,500 0 0.1
09/02/2023
12.26
 135,900 12.17 12.36 12.07 200 19,600 -0.3
08/02/2023
12.17
 102,200 12.26 12.36 11.98 0 0 0
07/02/2023
12.26
 85,501 12.36 12.45 12.17 0 0 0
06/02/2023
12.36
 94,001 12.36 12.45 12.17 0 0 0
03/02/2023
12.36
 170,700 12.45 12.54 12.26 0 24,700 -0.3
02/02/2023
12.45
 105,321 12.64 12.73 12.36 0 0 0
01/02/2023
12.64
 257,900 13.11 13.30 12.54 0 26,700 -0.4
31/01/2023
13.11
 108,920 13.21 13.30 12.92 0 10,300 -0.1
30/01/2023
13.21
 346,321 12.64 13.30 12.64 0 51,000 -0.7
27/01/2023
12.64
 210,015 12.36 12.83 12.36 400 50,000 -0.7
19/01/2023
12.36
 86,001 12.26 12.36 12.26 400 39,800 -0.5
18/01/2023
12.26
 156,106 12.17 12.45 12.17 0 28,500 -0.4
17/01/2023
12.17
 92,112 12.26 13.02 12.07 0 0 0
16/01/2023
12.26
 58,150 12.26 12.45 12.07 300 0 0.0
13/01/2023
12.26
 44,416 12.26 12.54 12.26 0 0 0
12/01/2023
12.26
 124,200 12.54 12.73 12.17 0 0 0
11/01/2023
12.54
 107,520 12.45 13.02 12.45 0 6,500 -0.1
10/01/2023
12.45
 74,000 12.64 12.73 12.36 0 0 0
09/01/2023
12.64
 49,900 12.92 12.92 12.54 0 0 0
06/01/2023
12.92
 323,084 12.07 13.49 12.17 0 3,200 -0.0
05/01/2023
12.07
 63,800 12.07 12.36 11.88 0 0 0
04/01/2023
12.07
 141,450 11.88 12.54 11.88 0 20,000 -0.3
03/01/2023
11.88
 147,600 11.79 11.98 11.41 2,500 55,000 -0.7
30/12/2022
11.79
 24,313 11.88 12.07 11.70 0 0 0
29/12/2022
11.88
 158,801 11.98 12.26 11.79 0 75,400 -1.0
28/12/2022
11.98
 530,001 11.41 12.07 11.41 0 124,700 -1.5
27/12/2022
11.41
 28,800 11.13 11.41 11.04 0 0 0
26/12/2022
11.13
 15,500 11.51 11.51 11.04 0 0 0
23/12/2022
11.51
 5,000 11.41 11.51 11.22 0 0 0
22/12/2022
11.41
 18,400 11.32 11.41 11.22 0 0 0
21/12/2022
11.32
 62,287 11.60 11.60 11.22 0 0 0
20/12/2022
11.60
 137,700 11.60 11.60 11.22 75,600 0 0.9
19/12/2022
11.60
 61,213 11.60 11.79 11.60 24,400 0 0.3
16/12/2022: Cổ tức tiền mặt tỉ lệ: 3%
16/12/2022
11.60
 44,900 11.51 11.70 11.51 0 0 0
15/12/2022
11.51
 46,800 11.42 11.51 11.42 1,000 0 0.0
14/12/2022
11.42
 135,900 11.32 11.60 11.14 100 27,000 -0.3
13/12/2022
11.32
 50,300 11.32 11.60 11.05 0 500 -0.0
12/12/2022
11.32
 203,900 11.14 11.69 11.05 0 55,200 -0.7
09/12/2022
11.14
 29,200 11.23 11.42 11.14 0 0 0
08/12/2022
11.23
 53,800 11.05 11.60 11.05 200 0 0.0
07/12/2022
11.05
 74,900 11.69 11.88 11.05 100 0 0.0
06/12/2022
11.69
 82,400 12.06 12.24 11.69 200 17,900 -0.2
05/12/2022
12.06
 110,700 12.15 12.61 12.06 0 32,000 -0.4
02/12/2022
12.15
 80,696 11.97 12.24 11.69 0 0 0
01/12/2022
11.97
 118,600 11.97 12.34 11.69 17,300 20,000 -0.0
30/11/2022
11.97
 50,690 11.97 12.06 11.60 8,300 0 0.1
29/11/2022
11.97
 53,200 11.97 12.43 11.88 0 0 0
28/11/2022
11.97
 79,700 11.69 12.06 11.78 3,000 500 0.0
25/11/2022
11.69
 52,400 11.51 11.78 11.51 900 5,000 -0.1
24/11/2022
11.51
 54,900 11.60 11.60 11.42 27,500 0 0.3
23/11/2022
11.60
 53,600 11.60 11.88 11.51 20,700 20,000 0.0
22/11/2022
11.60
 130,900 11.32 12.43 11.32 46,300 0 0.6
21/11/2022
11.32
 86,400 11.14 11.32 10.86 26,400 17,100 0.1
18/11/2022
11.14
 70,300 10.68 11.14 10.31 11,700 5,000 0.1
17/11/2022
10.68
 74,504 10.59 10.86 10.31 6,100 16,000 -0.1
16/11/2022
10.59
 84,206 9.76 10.59 9.57 4,100 0 0.0
15/11/2022
9.76
 159,340 10.22 10.31 9.57 32,700 0 0.4
14/11/2022
10.22
 105,300 10.68 10.77 9.67 31,500 0 0.3
11/11/2022
10.68
 84,700 10.68 11.05 10.68 55,200 5,000 0.6
10/11/2022
10.68
 178,500 11.42 11.42 10.59 112,400 3,300 1.3
09/11/2022
11.42
 93,200 10.86 11.51 10.68 52,900 5,000 0.6
08/11/2022
10.86
 47,000 11.05 11.32 10.86 0 0 0
07/11/2022
11.05
 127,100 11.51 11.60 10.49 54,000 0 0.6
04/11/2022
11.51
 119,500 11.78 11.78 11.14 85,100 0 1.1
03/11/2022
11.78
 134,300 11.23 12.15 11.14 40,900 9,800 0.4
02/11/2022
11.23
 61,400 10.95 11.60 10.95 7,800 10,200 -0.0
01/11/2022
10.95
 128,600 11.05 11.14 10.77 12,000 30,400 -0.2
31/10/2022
11.05
 71,500 10.77 11.05 10.59 0 0 0
28/10/2022
10.77
 27,800 11.05 11.14 10.68 0 0 0
27/10/2022
11.05
 56,200 10.49 11.05 10.40 0 0 0
26/10/2022
10.49
 49,100 10.68 11.78 9.48 0 0 0
25/10/2022
10.68
 47,400 11.05 11.42 10.59 5,400 0 0.1
24/10/2022
11.05
 82,310 11.88 11.88 11.05 6,500 0 0.1
21/10/2022
11.88
 60,950 12.70 12.70 11.69 0 0 0
20/10/2022
12.70
 9,500 12.89 12.89 12.70 0 0 0
19/10/2022
12.89
 22,300 12.98 12.98 12.80 0 0 0
18/10/2022
12.98
 52,426 12.80 13.07 12.80 0 0 0
17/10/2022
12.80
 9,400 12.98 12.98 12.70 0 0 0
14/10/2022
12.98
 51,300 12.80 12.98 12.80 0 0 0
13/10/2022
12.80
 7,500 12.80 12.80 12.61 0 0 0
12/10/2022
12.80
 66,403 12.06 13.07 12.15 0 0 0
11/10/2022
12.06
 58,800 13.07 13.07 11.97 0 0 0
10/10/2022
13.07
 61,210 12.52 13.81 11.97 0 0 0
07/10/2022
12.52
 124,200 13.07 13.07 12.34 0 0 0
06/10/2022
13.07
 133,650 13.81 13.81 12.89 0 0 0
05/10/2022
13.81
 59,437 13.62 14.08 13.72 0 0 0
04/10/2022
13.62
 55,800 13.72 14.18 13.44 400 0 0.0
03/10/2022
13.72
 75,200 14.73 14.73 13.72 0 0 0
30/09/2022
14.73
 95,400 14.36 14.82 14.18 2,000 0 0.0
29/09/2022
14.36
 132,000 14.91 15.19 14.36 5,500 0 0.1
28/09/2022
14.91
 62,700 15.37 15.47 14.82 0 0 0
27/09/2022
15.37
 24,000 15.47 15.65 15.28 0 9,700 -0.2
26/09/2022
15.47
 99,600 16.02 16.02 14.82 0 0 0
23/09/2022
16.02
 48,704 15.93 16.02 15.74 0 0 0
22/09/2022
15.93
 46,200 15.83 16.02 15.56 0 0 0
21/09/2022
15.83
 81,800 15.93 16.02 15.56 0 100 -0.0
20/09/2022
15.93
 45,900 15.74 16.02 15.65 1,000 500 0.0
19/09/2022
15.74
 132,600 16.20 16.20 15.65 1,100 4,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |