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

15.60
0.20
(1.30%)
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)
25/04/2022
19.88
 493,501 22.55 22.83 19.33 197,000 3,000 4.4
22/04/2022
22.55
 479,500 23.38 23.75 21.36 43,800 0 1.1
21/04/2022
23.38
 573,700 24.40 24.40 20.99 76,200 0 1.9
20/04/2022
24.40
 514,280 24.76 24.86 24.21 0 0 0
19/04/2022
24.76
 599,100 24.40 25.32 24.12 0 0 0
18/04/2022
24.40
 441,800 25.04 25.41 24.12 28,300 0 0.8
15/04/2022
25.04
 471,500 25.96 26.33 25.04 0 0 0
14/04/2022
25.96
 436,900 25.96 27.07 25.50 2,200 1,000 0.0
13/04/2022
25.96
 296,020 24.95 26.14 24.86 19,500 0 0.5
12/04/2022
24.95
 539,650 26.14 26.79 24.58 49,500 0 1.4
08/04/2022
26.14
 770,400 27.43 28.26 25.78 8,500 15,000 -0.2
07/04/2022
27.43
 708,500 29.73 29.73 27.43 19,400 0 0.6
06/04/2022
29.73
 724,626 29.73 29.73 29.73 2,800 0 0.1
05/04/2022
29.73
 581,724 30.10 30.38 29.37 20,000 0 0.6
04/04/2022
30.10
 1,465,633 28.81 30.84 28.54 0 0 0
01/04/2022
28.81
 411,514 28.91 28.91 28.17 15,000 0 0.5
31/03/2022
28.91
 341,905 29.27 29.73 28.45 0 0 0
30/03/2022
29.27
 1,244,063 28.17 30.84 27.89 2,000 28,800 -0.8
29/03/2022
28.17
 769,670 27.34 28.45 27.34 43,400 4,000 1.2
28/03/2022
27.34
 861,859 27.99 27.99 26.97 0 0 0
25/03/2022
27.99
 792,497 28.45 28.81 27.80 0 0 0
24/03/2022
28.45
 1,538,209 27.25 29.00 27.25 0 15,500 -0.5
23/03/2022
27.25
 1,659,519 25.96 27.53 25.87 22,300 0 0.6
22/03/2022
25.96
 226,800 25.96 26.24 25.41 30,000 0 0.8
21/03/2022
25.96
 229,700 26.05 26.42 25.78 13,000 0 0.4
18/03/2022
26.05
 230,620 26.05 26.24 25.78 60,000 0 1.7
17/03/2022
26.05
 601,040 24.76 26.33 24.67 0 0 0
16/03/2022
24.76
 92,702 24.40 24.76 24.12 0 0 0
15/03/2022
24.40
 59,100 24.21 24.58 24.03 0 0 0
14/03/2022
24.21
 195,401 24.76 24.76 24.21 1,000 0 0.0
11/03/2022
24.76
 184,302 24.76 24.86 24.58 500 0 0.0
10/03/2022
24.76
 183,950 24.86 25.04 24.67 500 0 0.0
09/03/2022
24.86
 158,351 24.86 24.95 24.40 0 0 0
08/03/2022
24.86
 174,300 25.04 25.13 24.67 3,000 0 0.1
07/03/2022
25.04
 250,303 25.50 25.50 24.95 0 0 0
04/03/2022
25.50
 201,000 25.50 25.78 25.13 0 0 0
03/03/2022
25.50
 205,800 24.86 25.68 24.86 0 0 0
02/03/2022
24.86
 161,802 24.49 25.68 24.49 0 0 0
01/03/2022
24.49
 288,100 24.86 24.95 24.21 0 1,000 -0.0
28/02/2022
24.86
 295,901 25.41 25.59 24.76 500 0 0.0
25/02/2022
25.41
 161,600 25.13 25.87 25.32 0 0 0
24/02/2022
25.13
 343,232 25.87 26.33 24.76 3,000 0 0.1
23/02/2022
25.87
 217,549 25.41 26.33 25.32 2,000 0 0.1
22/02/2022
25.41
 497,440 26.14 26.14 25.32 1,400 4,000 -0.1
21/02/2022
26.14
 198,537 26.51 26.51 25.87 1,600 0 0.0
18/02/2022
26.51
 282,500 26.88 26.88 26.24 1,000 0 0.0
17/02/2022
26.88
 98,600 26.97 27.25 26.70 0 0 0
16/02/2022
26.97
 209,040 26.51 27.25 26.51 0 0 0
15/02/2022
26.51
 225,100 26.33 26.79 25.96 500 0 0.0
14/02/2022
26.33
 365,401 27.71 27.71 26.33 500 0 0.0
11/02/2022
27.71
 343,700 28.26 28.26 27.16 40,300 0 1.2
10/02/2022
28.26
 414,015 28.81 29.46 27.62 0 0 0
09/02/2022
28.81
 546,251 27.62 29.46 27.62 0 1,000 -0.0
08/02/2022
27.62
 631,802 26.42 27.99 26.33 0 0 0
07/02/2022
26.42
 146,000 25.68 26.88 26.14 13,100 0 0.4
28/01/2022
25.68
 136,302 26.33 26.42 25.50 44,000 0 1.2
27/01/2022
26.33
 206,425 25.87 26.33 25.13 112,400 0 3.2
26/01/2022
25.87
 212,300 26.33 26.51 25.32 140,200 0 4.0
25/01/2022
26.33
 331,200 27.25 27.25 24.40 47,400 0 1.3
24/01/2022
27.25
 657,100 27.80 28.26 26.70 420,000 24,500 11.8
21/01/2022
27.80
 569,713 27.80 28.54 27.62 200,500 0 6.1
20/01/2022
27.80
 990,900 27.07 28.72 26.14 225,200 0 6.6
19/01/2022
27.07
 385,500 27.34 27.34 26.24 250,000 0 7.3
18/01/2022
27.34
 461,600 27.34 27.71 26.70 200,000 300 6.0
17/01/2022
27.34
 779,243 26.79 28.35 26.88 39,800 0 1.2
14/01/2022
26.79
 542,800 25.50 27.62 25.13 94,600 0 2.7
13/01/2022
25.50
 341,206 25.13 26.70 24.86 137,600 0 3.8
12/01/2022
25.13
 305,300 25.68 25.68 24.67 46,000 0 1.2
11/01/2022
25.68
 243,300 25.50 25.96 25.22 40,800 0 1.1
10/01/2022
25.50
 372,705 26.05 26.60 25.50 300 0 0.0
07/01/2022
26.05
 310,073 25.87 26.51 25.59 16,800 0 0.5
06/01/2022
25.87
 345,600 25.32 25.96 24.95 200 0 0.0
05/01/2022
25.32
 329,505 24.76 25.78 24.40 0 0 0
04/01/2022
24.76
 228,610 24.95 25.32 24.49 0 2,000 -0.1
31/12/2021
24.95
 320,322 24.30 25.68 24.30 0 0 0
30/12/2021
24.30
 197,300 23.84 24.30 23.47 500 0 0.0
29/12/2021
23.84
 190,900 23.57 24.21 23.47 40,000 0 1.0
28/12/2021
23.57
 128,322 23.94 24.21 23.47 1,000 0 0.0
27/12/2021
23.94
 149,709 23.94 24.49 23.29 0 61,100 -1.6
24/12/2021
23.94
 265,114 23.94 24.40 23.20 500 78,000 -2.0
23/12/2021
23.94
 289,800 24.58 25.04 23.57 3,900 73,000 -1.8
22/12/2021
24.58
 288,300 24.12 25.32 24.12 0 72,700 -1.9
21/12/2021
24.12
 239,200 24.49 24.67 23.75 2,100 71,700 -1.8
20/12/2021
24.49
 407,500 25.32 25.32 23.94 3,500 77,600 -2.0
17/12/2021
25.32
 157,000 25.50 25.78 25.13 300 0 0.0
16/12/2021
25.50
 350,500 26.14 26.14 24.95 200 74,500 -2.1
15/12/2021
26.14
 241,100 26.51 26.51 25.78 0 0 0
14/12/2021
26.51
 138,200 26.70 26.88 26.33 0 0 0
13/12/2021
26.70
 235,706 27.16 27.80 26.70 0 11,000 -0.3
10/12/2021
27.16
 348,200 26.24 27.25 26.24 0 0 0
09/12/2021
26.24
 121,900 26.14 26.42 25.78 0 0 0
08/12/2021
26.14
 63,800 26.24 26.51 25.78 0 0 0
07/12/2021
26.24
 138,500 25.32 27.16 25.22 22,000 0 0.6
06/12/2021
25.32
 136,010 26.79 27.25 24.95 0 0 0
03/12/2021
26.79
 144,054 27.62 28.26 26.70 0 0 0
02/12/2021
27.62
 303,235 26.70 29.00 26.51 0 0 0
01/12/2021
26.70
 157,010 26.33 26.88 26.24 0 0 0
30/11/2021
26.33
 170,101 26.60 27.43 26.33 0 0 0
29/11/2021
26.60
 167,200 26.88 26.88 25.78 0 0 0
26/11/2021
26.88
 303,600 27.43 27.53 26.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |