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

15.40
-0.30
(-1.91%)
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% 1,484,500 5,400 0.1
15.40
16.40
15.40
2 tháng
(2024-07-18) 		-1.20 -7.14% 7,995,500 4,300 0.1
14.70
16.80
15.40
3 tháng
(2024-06-18) 		-2.20 -12.34% 21,037,800 -726,700 -13.3
14.70
18.47
15.40
6 tháng
(2024-03-20) 		1.65 11.84% 37,503,283 -2,815,827 -46.6
12.89
18.47
15.40
12 tháng
(2023-09-22) 		1.27 8.84% 45,364,161 -2,834,628 -46.8
12.79
18.47
15.40
24 tháng
(2022-09-27) 		0.23 1.47% 72,606,141 -3,630,200 -57.0
9.76
18.47
15.40
36 tháng
(2021-10-04) 		-4.56 -22.62% 146,809,641 205,400 49.6
9.76
33.69
15.40
60 tháng
(2019-10-14) 		3.54 29.37% 164,223,612 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)
16/09/2024
15.40
 66,200 15.70 15.70 15.30 0 0 0
13/09/2024
15.60
 41,800 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
 87,500 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
 84,700 16 16 15.60 0 0 0
04/09/2024
15.80
 74,500 16.20 16.20 15.80 0 0 0
30/08/2024
16.10
 34,600 16.10 16.10 15.90 0 0 0
29/08/2024
16
 41,700 16 16.20 16 0 0 0
28/08/2024
16.30
 153,100 15.90 16.30 15.70 0 0 0
27/08/2024
15.80
 72,000 16 16 15.60 0 0 0
26/08/2024
15.80
 84,900 16 16.10 15.80 400 0 0.0
23/08/2024
15.90
 94,800 16.10 16.20 15.80 0 0 0
22/08/2024
16.10
 85,400 16.20 16.20 15.90 0 0 0
21/08/2024
16.10
 121,200 16.30 16.40 14.40 0 0 0
20/08/2024
16.40
 116,700 16.40 16.50 16.30 0 0 0
19/08/2024
16.40
 112,100 16.40 16.70 16.30 0 0 0
16/08/2024
16.40
 213,200 16 16.40 15.90 0 0 0
15/08/2024
15.90
 144,000 16.40 16.40 15.80 0 0 0
14/08/2024
16.40
 215,900 16.80 17 16.10 0 2,000 -0.0
13/08/2024
16.60
 717,600 15.80 17.50 15.80 0 100 -0.0
12/08/2024
15.70
 128,000 15.60 15.80 15.40 0 0 0
09/08/2024
15.60
 101,200 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
 162,200 15.20 15.40 14.80 0 0 0
06/08/2024
15.10
 311,500 14.60 15.10 14.60 0 0 0
05/08/2024
14.70
 416,900 15.20 15.40 14.50 0 0 0
02/08/2024
15.40
 303,200 14.90 15.50 14.90 1,000 0 0.0
01/08/2024
15.10
 629,800 15.80 15.80 14.80 0 0 0
31/07/2024
15.80
 290,400 15.80 16 15.50 0 0 0
30/07/2024
15.90
 147,800 16 16 15.50 0 0 0
29/07/2024
16
 182,200 16 16.30 15.80 0 1,000 -0.0
26/07/2024
16.10
 229,200 15.50 16.10 15.40 0 0 0
25/07/2024
15.40
 136,700 15.40 15.60 15.20 1,000 0 0.0
24/07/2024
15.60
 401,600 15.70 15.70 15 0 0 0
23/07/2024
15.60
 249,200 16 16 15.40 0 0 0
22/07/2024
16.20
 578,200 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
 555,900 17.10 17.10 16.20 1,000 0 0.0
17/07/2024
16.80
 656,600 17.50 17.70 16.50 0 0 0
16/07/2024
17.50
 333,600 17.50 17.60 17.20 1,000 5,000 -0.1
15/07/2024
17.50
 334,000 17.50 17.50 16.90 0 0 0
12/07/2024
17.50
 230,100 17.90 17.90 17.30 0 0 0
11/07/2024: Cổ tức tiền mặt tỉ lệ: 7%
11/07/2024
17.60
 380,400 18.30 18.40 17.60 0 0 0
10/07/2024
17.70
 567,300 17.51 17.80 17.41 0 5,000 -0.1
09/07/2024
17.41
 421,900 17.22 17.60 17.12 0 0 0
08/07/2024
17.32
 326,000 17.51 17.70 17.12 0 40,500 -0.7
05/07/2024
17.12
 417,800 17.32 17.70 17.03 0 0 0
04/07/2024
17.12
 531,900 16.35 17.32 16.26 10,000 0 0.2
03/07/2024
16.26
 430,100 16.35 16.83 15.97 0 0 0
02/07/2024
16.45
 263,500 16.35 16.45 16.06 0 10,500 -0.2
01/07/2024
16.26
 1,001,000 16.93 16.93 15.58 0 0 0
28/06/2024
16.93
 493,300 17.32 17.51 16.64 10,000 0 0.2
27/06/2024
17.32
 463,400 17.60 17.89 17.22 20,000 0 0.4
26/06/2024
17.51
 472,800 17.32 17.60 17.03 3,500 0 0.1
25/06/2024
17.22
 1,131,500 18.28 18.28 16.83 7,000 0 0.1
24/06/2024
18.28
 1,044,800 18.47 19.14 17.89 6,500 0 0.1
21/06/2024
18.47
 989,700 17.80 18.66 17.80 0 500 -0.0
20/06/2024
17.89
 985,600 17.41 18.57 17.22 0 327,500 -6.0
19/06/2024
17.41
 618,000 17.89 17.89 15.01 0 0 0
18/06/2024
17.80
 949,000 17.03 18.08 17.03 0 400,000 -7.3
17/06/2024
17.03
 567,000 17.12 17.12 16.83 0 0 0
14/06/2024
16.93
 618,900 17.80 17.80 16.83 0 0 0
13/06/2024
17.70
 900,400 17.12 18.66 17.12 0 300,000 -5.5
12/06/2024
17.22
 845,300 17.32 17.41 16.64 0 300,000 -5.3
11/06/2024
17.32
 1,316,600 17.80 17.89 17.03 0 10,500 0
10/06/2024
17.80
 1,213,800 16.83 18.28 16.83 10,500 357,227 -6.3
07/06/2024
16.83
 1,700,400 14.72 16.83 14.72 0 0 0
06/06/2024
14.72
 260,100 14.91 14.91 14.62 0 0 0
05/06/2024
14.91
 246,600 14.81 15.10 14.81 0 0 0
04/06/2024
14.81
 415,000 14.72 14.91 14.72 0 0 0
03/06/2024
14.81
 248,700 14.91 15.01 14.72 0 0 0
31/05/2024
14.81
 350,600 14.62 15.10 14.62 0 0 0
30/05/2024
14.72
 465,500 14.43 14.81 14.43 0 0 0
29/05/2024
14.43
 610,200 14.72 14.81 14.33 100 0 0.0
28/05/2024
14.53
 317,100 14.53 14.81 14.43 0 0 0
27/05/2024
14.62
 752,700 14.33 14.91 14.33 0 300,000 -4.5
24/05/2024
14.24
 1,146,800 13.85 14.72 13.56 0 200,000 -3.0
23/05/2024
13.66
 352,000 13.47 13.66 13.18 0 200,000 -2.8
22/05/2024
13.27
 290,400 13.27 13.47 13.27 0 100,000 -1.4
21/05/2024
13.37
 129,800 13.47 13.47 13.18 0 0 0
20/05/2024
13.37
 81,500 13.47 13.66 13.37 0 0 0
17/05/2024
13.27
 665,000 13.27 14.14 13.18 0 300,000 -4.1
16/05/2024
13.18
 132,800 13.27 13.27 13.08 0 0 0
15/05/2024
13.18
 214,400 13.37 13.37 13.08 0 0 0
14/05/2024
13.18
 19,900 13.27 13.27 13.08 0 0 0
13/05/2024
13.27
 36,200 13.37 13.37 13.18 0 0 0
10/05/2024
13.37
 38,100 13.37 13.37 13.18 0 0 0
09/05/2024
13.37
 6,100 13.37 13.37 13.27 0 0 0
08/05/2024
13.37
 72,500 13.18 13.37 13.18 0 0 0
07/05/2024
13.27
 27,400 13.18 13.27 13.08 0 0 0
06/05/2024
13.18
 54,800 13.08 13.27 13.08 0 0 0
03/05/2024
13.08
 37,100 12.99 13.18 12.99 0 0 0
02/05/2024
12.99
 33,600 12.89 13.08 12.89 0 0 0
26/04/2024
12.89
 23,200 12.99 13.08 12.89 0 0 0
25/04/2024
12.99
 80,600 12.89 13.08 12.89 0 0 0
24/04/2024
12.89
 32,700 12.99 13.18 12.89 0 0 0
23/04/2024
12.89
 30,500 12.99 12.99 12.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |