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

14
0.10
(0.72%)
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
(2024-04-22) 		0.20 1.47% 1,538,600 -300,000 -4.1
13.40
14
14
2 tháng
(2024-03-21) 		-0.80 -5.48% 3,597,283 -333,000 -4.6
13.40
14.80
14
3 tháng
(2024-02-20) 		-0.90 -6.12% 5,936,535 -322,000 -4.4
13.40
15.10
14
6 tháng
(2023-11-22) 		-0.30 -2.13% 8,719,361 -366,801 -5.1
13.40
15.10
14
12 tháng
(2023-05-26) 		-0.61 -4.26% 22,683,314 -166,601 -2.0
13.30
16.80
14
24 tháng
(2022-05-31) 		-7.64 -35.62% 51,269,937 -415,073 1.3
10.14
21.44
14
36 tháng
(2021-06-07) 		-3.43 -19.89% 124,633,262 3,592,627 112.3
10.14
35.03
14
60 tháng
(2019-06-17) 		3.12 29.24% 131,526,331 3,602,727 112.4
8.82
35.03
14
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
13.80
0.10
 665,000 13.80 14.70 13.70 0 300,000 -4.1
#2 16/05/2024
13.70
0
 132,800 13.80 13.80 13.60 0 0 0
#3 15/05/2024
13.70
0
 214,400 13.90 13.90 13.60 0 0 0
#4 14/05/2024
13.70
-0.10
 19,900 13.80 13.80 13.60 0 0 0
#5 13/05/2024
13.80
-0.10
 36,200 13.90 13.90 13.70 0 0 0
#6 10/05/2024
13.90
0
 38,100 13.90 13.90 13.70 0 0 0
#7 09/05/2024
13.90
0
 6,100 13.90 13.90 13.80 0 0 0
#8 08/05/2024
13.90
0.10
 72,500 13.70 13.90 13.70 0 0 0
#9 07/05/2024
13.80
0.10
 27,400 13.70 13.80 13.60 0 0 0
#10 06/05/2024
13.70
0.10
 54,800 13.60 13.80 13.60 0 0 0
#11 03/05/2024
13.60
0.10
 37,100 13.50 13.70 13.50 0 0 0
#12 02/05/2024
13.50
0.10
 33,600 13.40 13.60 13.40 0 0 0
#13 26/04/2024
13.40
-0.10
 23,200 13.50 13.60 13.40 0 0 0
#14 25/04/2024
13.50
0.10
 80,600 13.40 13.60 13.40 0 0 0
#15 24/04/2024
13.40
0
 32,700 13.50 13.70 13.40 0 0 0
#16 23/04/2024
13.40
-0.20
 30,500 13.50 13.50 13.20 0 0 0
#17 22/04/2024
13.60
0.20
 33,700 13.20 13.60 13.20 0 0 0
#18 19/04/2024
13.40
-0.20
 187,300 13.60 13.60 13.10 0 0 0
#19 17/04/2024
13.60
0
 15,100 13.70 13.80 13.60 0 0 0
#20 16/04/2024
13.60
-0.40
 190,600 13.90 13.90 13.50 0 0 0
#21 15/04/2024
14
-0.30
 240,200 14.30 14.40 13.80 0 0 0
#22 12/04/2024
14.30
-0.10
 66,100 14.30 14.40 14.20 0 23,400 -0.3
#23 11/04/2024
14.40
-0.10
 28,700 14.40 14.40 14.20 0 8,500 -0.1
#24 10/04/2024
14.50
0.10
 87,600 14.30 14.50 14.10 0 17,000 -0.2
#25 09/04/2024
14.40
0
 49,200 14.30 14.40 14.20 0 5,100 -0.1
#26 08/04/2024
14.40
0
 57,900 14.40 14.50 14.30 0 0 0
#27 05/04/2024
14.40
0
 123,200 14.40 14.50 14.30 0 1,000 -0.0
#28 04/04/2024
14.40
-0.10
 55,900 14.50 14.50 14.40 0 0 0
#29 03/04/2024
14.50
0.10
 83,400 14.40 14.60 14.40 0 0 0
#30 02/04/2024
14.40
-0.10
 115,400 14.60 14.70 14.30 0 0 0
#31 01/04/2024
14.50
0
 110,200 14.50 14.60 14.40 0 0 0
#32 29/03/2024
14.50
0
 80,000 14.60 14.60 14.50 0 0 0
#33 28/03/2024
14.50
-0.10
 63,700 14.60 14.60 14.50 0 0 0
#34 27/03/2024
14.60
0
 59,708 14.60 14.70 14.50 0 0 0
#35 26/03/2024
14.60
0
 110,865 14.50 14.70 14.50 22,000 0 0.3
#36 25/03/2024
14.60
-0.20
 43,608 14.80 14.80 14.50 0 0 0
#37 22/03/2024
14.80
0.20
 214,401 14.60 15.10 14.60 0 0 0
#38 21/03/2024
14.60
0.10
 75,601 14.50 14.60 14.40 0 0 0
#39 20/03/2024
14.50
0.10
 38,800 14.40 14.50 14.40 1,000 0 0.0
#40 19/03/2024
14.40
0
 55,000 14.40 14.50 14.30 1,000 0 0.0
#41 18/03/2024
14.40
-0.10
 225,216 14.50 14.80 14.20 0 0 0
#42 15/03/2024
14.50
0
 130,110 14.50 14.60 14.40 0 0 0
#43 14/03/2024
14.50
-0.20
 73,051 14.60 14.70 14.50 0 0 0
#44 13/03/2024
14.70
0.20
 57,051 14.50 14.80 14.50 0 0 0
#45 12/03/2024
14.50
0
 82,001 14.50 14.60 14.40 0 0 0
#46 11/03/2024
14.50
-0.20
 112,400 14.70 14.70 14.40 0 0 0
#47 08/03/2024
14.70
-0.30
 65,913 14.90 14.90 14.70 0 0 0
#48 07/03/2024
15
-0.10
 117,601 15.10 15.20 14.90 697,600 698,100 -0.0
#49 06/03/2024
15.10
0.10
 449,816 15 15.60 14.70 0 500 -0.0
#50 05/03/2024
15
0.30
 305,859 14.70 15 14.70 0 0 0
#51 04/03/2024
14.70
0.10
 146,500 14.70 14.80 14.50 0 0 0
#52 01/03/2024
14.60
0
 25,600 14.60 14.70 14.50 0 0 0
#53 29/02/2024
14.60
0
 52,600 14.60 14.80 14.50 0 0 0
#54 28/02/2024
14.60
0.10
 59,802 14.60 14.60 14.50 0 0 0
#55 27/02/2024
14.50
0
 67,502 14.50 14.50 14.40 0 0 0
#56 26/02/2024
14.50
0.10
 52,400 14.50 14.50 14.40 0 0 0
#57 23/02/2024
14.40
-0.30
 97,200 14.70 14.80 14.40 0 0 0
#58 22/02/2024
14.70
0.10
 70,412 14.60 14.80 14.60 0 0 0
#59 21/02/2024
14.60
-0.10
 26,601 14.70 14.70 14.60 10,000 0 0.1
#60 20/02/2024
14.70
0
 27,817 14.80 14.80 14.60 0 0 0
#61 19/02/2024
14.70
0
 55,421 14.80 14.90 14.60 1,000 0 0.0
#62 16/02/2024
14.70
0.20
 89,768 14.60 15 14.60 0 0 0
#63 15/02/2024
14.50
0
 64,005 14.50 14.80 14.30 0 1,000 -0.0
#64 07/02/2024
14.50
0
 45,041 14.90 15 14.40 0 0 0
#65 06/02/2024
14.50
-0.20
 61,100 14.60 14.70 14.50 0 0 0
#66 05/02/2024
14.70
0.10
 46,601 14.70 14.80 14.60 0 0 0
#67 02/02/2024
14.60
0
 19,600 14.70 14.80 14.60 0 0 0
#68 01/02/2024
14.60
0.40
 161,900 14.30 14.70 14.20 0 0 0
#69 31/01/2024
14.20
-0.10
 31,100 14.40 14.40 14.20 0 0 0
#70 30/01/2024
14.30
0.10
 23,300 14.20 14.40 14.20 0 0 0
#71 29/01/2024
14.20
-0.10
 31,401 14.20 14.30 14.10 0 12,701 -0.2
#72 26/01/2024
14.30
0.10
 27,332 14.10 14.30 14 0 0 0
#73 25/01/2024
14.20
0
 22,100 14.10 14.20 14.10 0 0 0
#74 24/01/2024
14.20
0
 14,000 14.10 14.30 14.10 0 0 0
#75 23/01/2024
14.20
-0.10
 56,400 14.30 14.40 14.10 0 0 0
#76 22/01/2024
14.30
-0.10
 42,810 14.40 14.40 14.20 0 0 0
#77 19/01/2024
14.40
0
 41,510 14.50 14.50 14.20 200 0 0.0
#78 18/01/2024
14.40
-0.10
 29,000 14.30 14.40 14.30 300 0 0.0
#79 17/01/2024
14.50
-0.20
 30,820 14.70 14.70 14.50 500 0 0.0
#80 16/01/2024
14.70
0
 73,403 15 15.70 14.50 0 0 0
#81 15/01/2024
14.70
0.70
 198,450 14.20 15.90 14.20 0 0 0
#82 12/01/2024
14
0
 57,500 14.20 14.20 13.70 0 0 0
#83 11/01/2024
14
-0.10
 47,600 14.20 14.20 14 0 0 0
#84 10/01/2024
14.10
0.10
 42,410 14 14.10 14 0 0 0
#85 09/01/2024
14
0
 26,900 14 14 13.90 0 0 0
#86 08/01/2024
14
-0.10
 45,791 14 14.10 13.90 0 0 0
#87 05/01/2024
14.10
0.10
 62,300 14.10 14.10 13.90 0 0 0
#88 04/01/2024
14
-0.30
 56,300 14.20 14.20 14 0 0 0
#89 03/01/2024
14.30
0.20
 31,700 14.10 14.30 14.10 0 0 0
#90 02/01/2024
14.10
0.10
 28,300 14 14.10 14 0 0 0
#91 29/12/2023
14
0
 40,500 14 14 14 0 0 0
#92 28/12/2023
14
0
 19,900 14 14 14 0 0 0
#93 27/12/2023
14
0.10
 35,400 14 14 14 0 0 0
#94 26/12/2023
13.90
0
 10,301 13.90 14 13.90 0 0 0
#95 25/12/2023
13.90
0
 36,100 13.90 13.90 13.80 0 0 0
#96 22/12/2023
13.90
0
 16,600 13.90 13.90 13.90 0 0 0
#97 21/12/2023
13.90
0
 6,700 13.80 14 13.70 0 0 0
#98 20/12/2023
13.90
0.10
 46,501 13.80 13.90 13.60 0 0 0
#99 19/12/2023
13.80
0
 32,800 13.70 13.80 13.60 0 0 0
#100 18/12/2023
13.80
0
 46,500 13.80 13.80 13.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |