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)
16/09/2022
16.20
 92,000 16.39 16.39 15.93 0 39,500 -0.7
15/09/2022
16.39
 49,100 16.02 16.39 16.02 0 0 0
14/09/2022
16.02
 67,200 16.11 16.11 15.65 500 0 0.0
13/09/2022
16.11
 75,100 16.02 16.11 15.93 0 0 0
12/09/2022
16.02
 24,000 16.11 16.20 15.93 0 0 0
09/09/2022
16.11
 87,700 16.02 16.20 15.93 0 0 0
08/09/2022
16.02
 82,000 15.93 16.29 15.93 4,000 0 0.1
07/09/2022
15.93
 109,100 16.48 16.48 15.83 0 0 0
06/09/2022
16.48
 55,100 16.48 16.66 16.20 500 0 0.0
05/09/2022
16.48
 129,500 16.75 16.75 16.20 0 0 0
31/08/2022
16.75
 66,400 16.48 16.75 16.48 0 0 0
30/08/2022
16.48
 122,400 16.66 16.94 16.48 0 0 0
29/08/2022
16.66
 180,200 17.12 17.12 16.20 6,000 0 0.1
26/08/2022
17.12
 72,200 17.31 17.49 17.12 0 200 -0.0
25/08/2022
17.31
 60,800 17.49 17.58 17.31 0 10,000 -0.2
24/08/2022
17.49
 148,301 17.40 17.58 17.03 0 30,300 -0.6
23/08/2022
17.40
 105,000 17.21 17.40 16.94 0 0 0
22/08/2022
17.21
 138,814 17.31 17.40 17.12 500 0 0.0
19/08/2022
17.31
 121,500 17.58 17.68 17.21 2,000 0 0.0
18/08/2022
17.58
 250,320 17.95 17.95 17.49 0 0 0
17/08/2022
17.95
 175,000 18.32 18.41 17.86 0 0 0
16/08/2022
18.32
 81,500 18.41 18.60 18.14 0 0 0
15/08/2022
18.41
 399,600 18.14 18.69 18.14 0 0 0
12/08/2022
18.14
 122,300 17.95 18.32 17.58 2,500 0 0.0
11/08/2022
17.95
 229,400 18.41 18.78 17.49 0 0 0
10/08/2022
18.41
 556,200 17.21 18.87 17.31 0 0 0
09/08/2022
17.21
 209,400 17.40 17.49 17.12 0 0 0
08/08/2022
17.40
 102,700 17.49 17.95 17.21 500 0 0.0
05/08/2022
17.49
 146,600 17.58 17.77 17.03 0 100 -0.0
04/08/2022
17.58
 334,700 17.12 17.95 17.21 0 500 -0.0
03/08/2022
17.12
 184,400 17.03 17.31 16.85 0 0 0
02/08/2022
17.03
 315,308 16.48 17.40 16.57 0 41,200 -0.8
01/08/2022
16.48
 191,400 16.20 16.48 16.20 0 0 0
29/07/2022
16.20
 70,700 16.39 16.57 16.11 0 0 0
28/07/2022
16.39
 83,100 16.39 16.57 16.11 0 0 0
27/07/2022
16.39
 93,500 15.83 16.39 15.65 0 0 0
26/07/2022
15.83
 177,100 16.29 16.29 15.83 0 0 0
25/07/2022
16.29
 90,300 16.66 16.75 16.20 0 0 0
22/07/2022
16.66
 161,000 16.94 17.03 16.66 1,000 0 0.0
21/07/2022
16.94
 307,600 16.75 17.31 16.66 0 20,000 -0.4
20/07/2022
16.75
 380,000 16.57 17.31 16.57 3,000 34,700 -0.6
19/07/2022
16.57
 210,520 16.48 16.57 15.83 41,100 40,000 0.0
18/07/2022
16.48
 177,100 16.20 16.66 16.29 0 0 0
15/07/2022
16.20
 159,700 16.29 16.57 16.20 0 50,000 -0.9
14/07/2022
16.29
 180,600 16.39 16.39 16.02 1,100 100,000 -1.7
13/07/2022
16.39
 307,000 15.83 16.48 15.47 0 15,400 -0.3
12/07/2022
15.83
 133,540 15.47 15.93 15.47 9,400 0 0.2
11/07/2022
15.47
 30,800 15.74 15.83 15.37 0 0 0
08/07/2022
15.74
 47,701 15.65 15.93 15.28 0 0 0
07/07/2022
15.65
 56,100 15.47 15.65 15.28 0 0 0
06/07/2022
15.47
 90,500 15.56 15.74 15.19 0 0 0
05/07/2022
15.56
 75,700 15.83 15.93 15.47 0 0 0
04/07/2022
15.83
 42,000 15.83 16.11 15.65 0 0 0
01/07/2022
15.83
 161,900 16.02 16.02 15.37 0 0 0
30/06/2022
16.02
 75,400 16.11 16.20 15.74 500 0 0.0
29/06/2022
16.11
 116,300 16.57 16.57 16.02 0 0 0
28/06/2022
16.57
 136,600 16.20 16.94 16.11 0 0 0
27/06/2022
16.20
 83,400 16.02 16.48 15.83 0 0 0
24/06/2022
16.02
 72,900 16.20 16.57 15.93 0 0 0
23/06/2022
16.20
 54,500 15.74 16.20 15.74 0 0 0
22/06/2022
15.74
 92,600 15.65 16.11 15.37 0 0 0
21/06/2022
15.65
 169,100 15.56 16.48 15.19 0 0 0
20/06/2022
15.56
 156,400 17.49 17.49 15.56 16,000 0 0.3
17/06/2022
17.49
 145,100 18.32 18.32 17.12 55,900 0 1.1
16/06/2022
18.32
 199,600 18.14 18.60 17.95 100,000 0 2.0
15/06/2022
18.14
 312,632 18.96 19.06 17.12 52,600 0 1.0
14/06/2022
18.96
 252,800 19.24 19.52 18.60 122,000 0 2.5
13/06/2022
19.24
 187,900 20.44 20.44 19.06 60,000 0 1.3
10/06/2022
20.44
 377,100 20.07 21.36 19.88 60,000 1,300 1.3
09/06/2022
20.07
 252,900 19.70 20.07 19.79 100,000 0 2.2
08/06/2022
19.70
 228,200 19.42 20.16 19.33 66,800 19,200 1.0
07/06/2022
19.42
 210,500 19.33 19.61 18.96 96,900 0 2.0
06/06/2022
19.33
 108,700 19.70 19.70 19.15 4,000 0 0.1
03/06/2022
19.70
 256,600 19.88 19.88 19.42 132,000 0 2.8
02/06/2022
19.88
 204,800 19.79 20.16 19.52 100,000 2,000 2.1
01/06/2022
19.79
 101,856 20.62 20.71 19.61 0 0 0
31/05/2022
20.62
 158,600 20.07 20.71 19.79 100,000 0 2.2
30/05/2022
20.07
 198,800 20.16 20.44 19.70 70,000 90,000 -0.4
27/05/2022
20.16
 205,500 20.07 20.34 19.42 50,000 60,000 -0.2
26/05/2022
20.07
 296,500 18.96 20.53 19.15 34,700 120,000 -1.9
25/05/2022
18.96
 254,430 18.78 19.42 18.41 0 160,000 -3.3
24/05/2022
18.78
 144,900 18.96 18.96 18.23 10,000 63,300 -1.1
23/05/2022
18.96
 144,800 19.42 19.88 18.69 10,500 8,700 0.0
20/05/2022
19.42
 125,901 19.88 20.44 19.42 15,400 60,000 -1.0
19/05/2022
19.88
 96,200 20.34 20.34 19.88 0 40,000 -0.9
18/05/2022
20.34
 93,200 20.62 20.99 20.25 0 3,000 -0.1
17/05/2022
20.62
 84,300 18.41 20.62 18.96 3,000 2,400 0.0
16/05/2022
18.41
 128,300 18.32 20.25 18.41 0 0 0
13/05/2022
18.32
 163,420 20.25 21.17 18.23 10,000 17,600 -0.1
12/05/2022
20.25
 55,700 22.28 22.28 20.25 4,000 0 0.1
11/05/2022
22.28
 16,300 22.83 22.83 22.09 0 0 0
10/05/2022
22.83
 206,000 21.82 22.92 19.61 150,500 0 3.6
09/05/2022
21.82
 252,100 22.55 22.65 20.90 124,300 0 2.9
06/05/2022
22.55
 263,400 23.01 23.01 22.46 44,000 0 1.1
05/05/2022
23.01
 131,200 23.75 23.94 22.74 0 0 0
04/05/2022
23.75
 87,720 23.47 23.75 22.92 0 1,000 -0.0
29/04/2022
23.47
 193,600 23.38 23.75 22.83 0 2,000 -0.1
28/04/2022
23.38
 588,400 21.82 23.38 21.82 2,000 18,900 -0.4
27/04/2022
21.82
 103,019 21.17 22.09 20.90 0 8,000 -0.2
26/04/2022
21.17
 228,700 19.88 21.54 18.87 28,800 500 0.6

Chính sách bảo mật | Điều khoản sử dụng |