Cat Loi JSC (CLC)

CLC
🏛️ Vietnam →
52,000.00
Letzte Aktualisierung: 2025-09-24
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 26,686.40 26,686.40 25,734.80 26,479.50 0.0M
2022-12-29 26,603.60 26,727.80 26,065.80 26,065.80 0.0M
2022-12-28 26,314.00 26,479.50 25,941.70 26,479.50 0.0M
2022-12-27 25,817.50 26,438.10 25,817.50 26,438.10 0.0M
2022-12-26 25,941.70 26,479.50 25,817.50 26,479.50 0.0M
2022-12-23 26,148.50 26,479.50 26,107.10 26,107.10 0.0M
2022-12-22 26,810.50 27,058.80 26,810.50 27,058.80 0.0M
2022-12-21 26,769.10 26,810.50 26,148.50 26,810.50 0.0M
2022-12-19 26,520.90 26,810.50 26,520.90 26,810.50 0.0M
2022-12-16 27,265.60 27,265.60 26,810.50 26,810.50 0.0M
2022-12-15 26,562.30 27,472.50 26,562.30 27,389.80 0.0M
2022-12-14 26,562.30 26,562.30 26,562.30 26,562.30 0.0M
2022-12-13 26,769.10 26,769.10 26,065.80 26,603.60 0.0M
2022-12-12 25,983.00 26,810.50 25,652.00 26,810.50 0.0M
2022-12-09 25,983.00 26,024.40 25,983.00 26,024.40 0.0M
2022-12-08 25,983.00 26,024.40 25,652.00 26,024.40 0.0M
2022-12-07 25,817.50 25,817.50 25,817.50 25,817.50 0.0M
2022-12-06 25,900.30 26,065.80 25,652.00 25,652.00 0.0M
2022-12-05 26,065.80 26,148.50 25,900.30 26,065.80 0.0M
2022-12-02 26,645.00 26,645.00 26,065.80 26,355.40 0.0M
2022-12-01 26,314.00 26,314.00 25,734.80 25,734.80 0.0M
2022-11-30 26,769.10 26,769.10 25,900.30 25,983.00 0.1M
2022-11-28 27,265.60 27,307.00 27,265.60 27,307.00 0.0M
2022-11-25 27,265.60 27,265.60 27,265.60 27,265.60 0.0M
2022-11-24 26,893.30 26,976.00 26,645.00 26,645.00 0.0M
2022-11-23 27,307.00 27,307.00 27,307.00 27,307.00 0.0M
2022-11-22 26,893.30 26,893.30 26,893.30 26,893.30 0.0M
2022-11-21 27,265.60 27,265.60 27,265.60 27,265.60 0.0M
2022-11-18 26,562.30 26,562.30 26,479.50 26,479.50 0.0M
2022-11-17 26,479.50 27,265.60 26,479.50 27,265.60 0.0M
2022-11-16 26,065.80 26,479.50 25,900.30 26,479.50 0.0M
2022-11-15 26,893.30 27,307.00 26,479.50 26,479.50 0.0M
2022-11-14 28,831.30 29,441.00 28,308.70 29,397.50 0.0M
2022-11-11 29,484.60 29,484.60 29,484.60 29,484.60 0.0M
2022-11-10 29,310.40 29,528.10 28,570.00 29,484.60 0.0M
2022-11-09 29,484.60 29,528.10 29,484.60 29,484.60 0.0M
2022-11-08 29,615.30 29,615.30 29,528.10 29,615.30 0.0M
2022-11-07 29,658.80 29,745.90 29,441.00 29,615.30 0.0M
2022-11-04 30,442.70 30,442.70 30,225.00 30,225.00 0.0M
2022-11-02 29,745.90 30,747.60 29,702.40 30,747.60 0.0M
2022-11-01 30,355.60 30,704.00 30,312.10 30,704.00 0.0M
2022-10-31 30,268.50 30,442.70 30,050.80 30,312.10 0.0M
2022-10-28 29,615.30 30,486.30 29,615.30 30,486.30 0.0M
2022-10-27 30,050.80 30,137.90 29,223.30 30,137.90 0.0M
2022-10-26 29,658.80 30,050.80 29,615.30 30,050.80 0.0M
2022-10-25 29,397.50 30,355.60 29,353.90 30,355.60 0.0M
2022-10-24 30,486.30 30,486.30 29,615.30 30,442.70 0.0M
2022-10-21 30,094.30 30,704.00 30,050.80 30,050.80 0.0M
2022-10-20 30,921.80 30,921.80 30,225.00 30,225.00 0.0M
2022-10-19 30,442.70 30,921.80 30,442.70 30,921.80 0.0M
2022-10-18 30,007.20 30,486.30 29,615.30 30,486.30 0.0M
2022-10-17 30,050.80 30,486.30 29,615.30 30,007.20 0.0M
2022-10-14 30,399.20 30,399.20 30,050.80 30,050.80 0.0M
2022-10-13 30,573.40 30,573.40 30,050.80 30,312.10 0.0M
2022-10-12 29,615.30 30,355.60 29,615.30 30,355.60 0.0M
2022-10-11 30,050.80 30,486.30 30,007.20 30,355.60 0.0M
2022-10-10 28,744.20 30,050.80 28,744.20 30,050.80 0.0M
2022-10-07 29,615.30 29,833.00 29,266.80 29,266.80 0.0M
2022-10-06 30,399.20 30,486.30 30,050.80 30,486.30 0.0M
2022-10-05 30,486.30 30,878.30 30,268.50 30,268.50 0.0M
2022-10-04 30,921.80 30,921.80 30,486.30 30,486.30 0.0M
2022-10-03 30,573.40 31,357.30 30,486.30 31,357.30 0.0M
2022-09-30 30,660.50 30,878.30 30,573.40 30,878.30 0.0M
2022-09-28 30,921.80 30,921.80 30,878.30 30,921.80 0.0M
2022-09-27 30,921.80 31,270.20 30,921.80 30,921.80 0.0M
2022-09-26 31,226.70 31,226.70 30,791.10 30,791.10 0.0M
2022-09-23 30,834.70 31,270.20 30,834.70 31,226.70 0.0M
2022-09-22 30,486.30 30,921.80 30,486.30 30,747.60 0.0M
2022-09-21 30,486.30 30,486.30 30,486.30 30,486.30 0.0M
2022-09-20 30,486.30 30,834.70 30,399.20 30,399.20 0.0M
2022-09-19 30,486.30 30,747.60 30,486.30 30,747.60 0.0M
2022-09-16 30,660.50 31,096.00 30,486.30 30,529.80 0.0M
2022-09-15 31,183.10 31,270.20 30,660.50 30,660.50 0.0M
2022-09-14 31,444.40 31,444.40 31,183.10 31,183.10 0.0M
2022-09-13 31,052.50 32,228.40 31,052.50 32,228.40 0.0M
2022-09-12 31,792.80 31,792.80 31,792.80 31,792.80 0.0M
2022-09-09 31,357.30 32,228.40 31,357.30 32,228.40 0.0M
2022-09-08 31,357.30 31,357.30 31,357.30 31,357.30 0.0M
2022-09-07 31,444.40 31,444.40 31,357.30 31,357.30 0.0M
2022-09-06 31,444.40 31,488.00 31,444.40 31,488.00 0.0M
2022-09-05 31,357.30 32,141.30 31,357.30 31,444.40 0.0M
2022-08-31 31,444.40 31,444.40 31,444.40 31,444.40 0.0M
2022-08-30 31,357.30 32,663.90 31,357.30 31,400.90 0.0M
2022-08-29 31,531.50 31,531.50 31,357.30 31,357.30 0.0M
2022-08-26 31,357.30 31,357.30 31,357.30 31,357.30 0.0M
2022-08-25 32,402.60 32,402.60 31,357.30 31,357.30 0.0M
2022-08-24 31,444.40 31,444.40 31,357.30 31,357.30 0.0M
2022-08-23 31,183.10 31,183.10 31,183.10 31,183.10 0.0M
2022-08-22 32,489.70 32,489.70 31,183.10 32,446.10 0.0M
2022-08-19 31,792.80 31,792.80 31,792.80 31,792.80 0.0M
2022-08-18 31,967.00 31,967.00 31,792.80 31,792.80 0.0M
2022-08-17 31,792.80 31,967.00 31,792.80 31,923.50 0.0M
2022-08-15 32,359.00 32,402.60 32,359.00 32,402.60 0.0M
2022-08-12 32,402.60 32,402.60 32,402.60 32,402.60 0.0M
2022-08-11 32,228.40 32,228.40 32,141.30 32,141.30 0.0M
2022-08-10 32,228.40 32,228.40 32,141.30 32,228.40 0.0M
2022-08-09 32,184.80 32,228.40 31,923.50 32,184.80 0.0M
2022-08-08 31,139.60 32,881.60 31,096.00 32,184.80 0.0M
2022-08-05 31,052.50 31,139.60 30,834.70 31,052.50 0.0M
2022-08-04 31,052.50 31,052.50 30,921.80 31,052.50 0.0M
2022-08-03 30,965.40 31,052.50 30,834.70 30,834.70 0.0M
2022-08-02 30,921.80 31,052.50 30,921.80 31,052.50 0.0M
2022-08-01 30,878.30 31,052.50 30,878.30 31,052.50 0.0M
2022-07-29 31,183.10 31,183.10 30,573.40 30,921.80 0.0M
2022-07-28 30,573.40 30,660.50 30,486.30 30,660.50 0.0M
2022-07-27 30,921.80 30,921.80 30,529.80 30,529.80 0.0M
2022-07-26 31,096.00 31,096.00 31,008.90 31,008.90 0.0M
2022-07-25 31,008.90 31,008.90 30,921.80 30,921.80 0.0M
2022-07-22 31,357.30 31,357.30 30,921.80 31,096.00 0.0M
2022-07-21 31,357.30 31,357.30 30,921.80 30,921.80 0.0M
2022-07-20 31,357.30 31,705.70 30,921.80 31,705.70 0.0M
2022-07-19 31,967.00 31,967.00 30,616.90 31,792.80 0.0M
2022-07-18 31,792.80 32,141.30 31,488.00 31,531.50 0.0M
2022-07-15 31,792.80 31,792.80 31,488.00 31,488.00 0.0M
2022-07-14 31,792.80 31,792.80 31,662.20 31,662.20 0.0M
2022-07-13 31,357.30 31,749.30 31,183.10 31,749.30 0.0M
2022-07-11 31,792.80 31,792.80 31,792.80 31,792.80 0.0M
2022-07-07 31,705.70 31,705.70 31,705.70 31,705.70 0.0M
2022-07-06 31,444.40 31,792.80 31,357.30 31,792.80 0.0M
2022-07-05 31,792.80 31,792.80 31,357.30 31,357.30 0.0M
2022-07-04 31,357.30 31,792.80 31,357.30 31,792.80 0.0M
2022-07-01 32,228.40 32,228.40 31,357.30 31,792.80 0.0M
2022-06-30 31,967.00 31,967.00 31,618.60 31,618.60 0.0M
2022-06-29 30,573.40 31,618.60 30,529.80 31,618.60 0.0M
2022-06-28 30,486.30 32,054.20 30,486.30 32,054.20 0.0M
2022-06-27 31,357.30 31,357.30 30,486.30 30,486.30 0.0M
2022-06-24 31,792.80 32,184.80 30,486.30 30,486.30 0.0M
2022-06-23 31,008.90 31,836.40 31,008.90 31,836.40 0.0M
2022-06-22 32,228.40 32,228.40 31,879.90 31,879.90 0.0M
2022-06-21 31,052.50 32,228.40 31,008.90 32,228.40 0.0M
2022-06-20 31,096.00 32,402.60 31,008.90 32,402.60 0.0M
2022-06-17 30,878.30 32,533.20 30,878.30 32,533.20 0.0M
2022-06-16 31,705.70 33,012.30 31,705.70 33,012.30 0.0M
2022-06-15 31,688.80 31,688.80 31,363.00 31,444.40 0.0M
2022-06-14 30,955.60 31,363.00 30,955.60 31,363.00 0.0M
2022-06-13 32,055.40 32,055.40 30,955.60 31,729.50 0.0M
2022-06-10 31,811.00 31,892.50 31,607.30 31,607.30 0.1M
2022-06-09 31,485.20 32,177.60 31,485.20 32,136.90 0.1M
2022-06-08 31,200.00 32,340.50 31,200.00 32,177.60 0.0M
2022-06-07 32,136.90 32,136.90 31,933.20 32,014.70 0.0M
2022-06-06 32,177.60 32,177.60 31,444.40 32,136.90 0.0M
2022-06-03 30,955.60 32,503.40 30,548.30 32,177.60 0.0M
2022-06-02 32,584.90 32,584.90 32,503.40 32,503.40 0.0M
2022-06-01 31,770.30 32,299.80 31,770.30 32,299.80 0.0M
2022-05-31 31,444.40 31,770.30 31,444.40 31,770.30 0.0M
2022-05-30 31,322.20 31,363.00 31,037.10 31,363.00 0.0M
2022-05-27 30,996.40 31,118.60 30,996.40 31,037.10 0.0M
2022-05-26 30,955.60 31,037.10 30,955.60 30,955.60 0.0M
2022-05-25 30,955.60 30,955.60 30,589.10 30,955.60 0.0M
2022-05-24 30,752.00 31,322.20 30,426.10 30,711.30 0.0M
2022-05-23 30,711.30 30,711.30 30,711.30 30,711.30 0.0M
2022-05-20 30,711.30 30,792.70 30,711.30 30,711.30 0.0M
2022-05-19 30,548.30 30,711.30 30,141.00 30,711.30 0.0M
2022-05-18 30,507.60 30,792.70 30,466.90 30,792.70 0.0M
2022-05-17 29,733.70 30,507.60 29,733.70 30,507.60 0.0M
2022-05-16 29,733.70 29,896.60 29,733.70 29,733.70 0.0M
2022-05-13 29,733.70 30,141.00 29,082.00 29,326.40 0.0M
2022-05-12 30,141.00 30,548.30 29,896.60 30,141.00 0.0M
2022-05-11 30,141.00 30,548.30 30,141.00 30,548.30 0.0M
2022-05-10 30,466.90 30,466.90 29,326.40 30,141.00 0.0M
2022-05-09 31,037.10 31,037.10 29,326.40 30,100.30 0.0M
2022-05-06 31,118.60 31,118.60 30,955.60 31,037.10 0.0M
2022-05-05 30,629.80 30,711.30 30,548.30 30,548.30 0.1M
2022-05-04 31,037.10 31,037.10 30,792.70 30,792.70 0.0M
2022-04-29 31,037.10 31,363.00 31,037.10 31,281.50 0.0M
2022-04-28 31,037.10 31,037.10 31,037.10 31,037.10 0.0M
2022-04-27 30,874.20 31,037.10 30,874.20 31,037.10 0.0M
2022-04-26 30,548.30 30,874.20 28,919.10 30,874.20 0.1M
2022-04-25 30,711.30 31,770.30 30,548.30 30,589.10 0.1M
2022-04-22 31,444.40 31,770.30 31,444.40 31,729.50 0.0M
2022-04-21 30,222.50 31,607.30 29,978.10 31,607.30 0.0M
2022-04-20 32,096.10 32,096.10 31,525.90 31,607.30 0.0M
2022-04-19 33,032.90 33,032.90 32,014.70 32,259.00 0.0M
2022-04-18 32,422.00 33,073.70 32,422.00 32,584.90 0.0M
2022-04-15 32,055.40 33,073.70 32,055.40 33,073.70 0.0M
2022-04-14 32,666.40 33,399.50 32,666.40 33,114.40 0.0M
2022-04-13 32,259.00 32,584.90 32,014.70 32,584.90 0.0M
2022-04-12 32,259.00 32,259.00 31,811.00 32,259.00 0.1M
2022-04-08 32,096.10 32,829.30 32,096.10 32,259.00 0.0M
2022-04-07 32,992.20 32,992.20 32,747.80 32,910.70 0.0M
2022-04-06 33,073.70 33,073.70 32,666.40 32,992.20 0.1M
2022-04-05 32,829.30 33,114.40 32,788.50 33,073.70 0.0M
2022-04-04 32,992.20 32,992.20 32,747.80 32,747.80 0.0M
2022-04-01 32,299.80 33,195.90 32,299.80 32,870.00 0.0M
2022-03-31 32,666.40 33,399.50 32,666.40 33,318.10 0.0M
2022-03-30 32,666.40 33,318.10 32,584.90 33,195.90 0.0M
2022-03-29 32,584.90 32,992.20 32,340.50 32,992.20 0.0M
2022-03-28 32,584.90 32,584.90 32,218.30 32,584.90 0.1M
2022-03-25 35,671.30 36,746.90 35,671.30 36,209.10 0.0M
2022-03-24 36,567.60 37,463.90 36,253.90 36,388.30 0.0M
2022-03-23 34,058.10 36,433.20 34,058.10 36,433.20 0.1M
2022-03-22 33,699.60 34,058.10 33,609.90 34,058.10 0.0M
2022-03-21 33,520.30 33,609.90 33,520.30 33,520.30 0.0M
2022-03-18 33,520.30 33,565.10 33,520.30 33,520.30 0.0M
2022-03-17 33,609.90 33,968.40 33,341.00 33,878.80 0.0M
2022-03-16 33,609.90 33,609.90 33,341.00 33,565.10 0.0M
2022-03-15 33,341.00 33,609.90 33,161.80 33,609.90 0.1M
2022-03-14 33,475.50 33,744.40 33,251.40 33,699.60 0.0M
2022-03-11 33,834.00 33,878.80 33,475.50 33,834.00 0.0M
2022-03-10 33,878.80 33,878.80 33,699.60 33,699.60 0.0M
2022-03-09 33,654.70 33,878.80 33,520.30 33,520.30 0.0M
2022-03-08 34,192.50 34,192.50 33,878.80 33,878.80 0.0M
2022-03-07 33,609.90 34,058.10 33,565.10 34,058.10 0.0M
2022-03-04 33,789.20 33,923.60 33,475.50 33,923.60 0.0M
2022-03-03 33,789.20 33,789.20 33,296.20 33,699.60 0.0M
2022-03-02 33,699.60 33,923.60 33,296.20 33,609.90 0.0M
2022-03-01 33,251.40 33,789.20 33,251.40 33,699.60 0.0M
2022-02-28 33,654.70 33,699.60 33,609.90 33,609.90 0.0M
2022-02-25 32,982.50 33,878.80 32,982.50 33,654.70 0.0M
2022-02-24 34,461.40 34,461.40 33,161.80 33,699.60 0.0M
2022-02-23 34,147.70 34,506.20 33,699.60 33,699.60 0.0M
2022-02-22 34,013.20 34,147.70 33,206.60 33,206.60 0.0M
2022-02-21 34,237.30 34,237.30 33,789.20 33,878.80 0.0M
2022-02-18 33,296.20 34,147.70 33,296.20 34,058.10 0.0M
2022-02-17 33,699.60 33,699.60 33,341.00 33,609.90 0.0M
2022-02-16 33,609.90 33,789.20 33,296.20 33,520.30 0.0M
2022-02-15 33,565.10 33,565.10 33,251.40 33,296.20 0.0M
2022-02-14 33,430.70 33,430.70 32,982.50 33,296.20 0.0M
2022-02-11 33,161.80 33,475.50 33,161.80 33,161.80 0.0M
2022-02-10 33,161.80 33,565.10 33,161.80 33,251.40 0.0M
2022-02-09 33,475.50 33,520.30 33,251.40 33,251.40 0.0M
2022-02-08 33,520.30 33,565.10 33,430.70 33,520.30 0.0M
2022-02-07 33,699.60 33,878.80 32,713.70 33,475.50 0.0M
2022-01-28 32,444.80 33,161.80 32,444.80 33,161.80 0.0M
2022-01-27 33,161.80 33,161.80 33,161.80 33,161.80 0.0M
2022-01-26 33,968.40 33,968.40 32,937.70 33,161.80 0.0M
2022-01-25 32,624.00 32,982.50 32,265.50 32,982.50 0.1M
2022-01-24 33,341.00 33,385.90 32,982.50 32,982.50 0.0M
2022-01-21 33,161.80 33,475.50 33,161.80 33,385.90 0.0M
2022-01-20 33,968.40 33,968.40 32,937.70 32,937.70 0.0M
2022-01-19 33,341.00 33,341.00 33,161.80 33,161.80 0.0M
2022-01-18 33,341.00 33,878.80 32,713.70 32,848.10 0.0M
2022-01-17 33,430.70 33,699.60 33,072.20 33,072.20 0.0M
2022-01-14 33,430.70 33,699.60 33,161.80 33,699.60 0.0M
2022-01-13 33,251.40 33,789.20 33,251.40 33,789.20 0.0M
2022-01-12 33,878.80 33,878.80 33,251.40 33,789.20 0.0M
2022-01-11 33,699.60 34,058.10 33,161.80 33,878.80 0.0M
2022-01-10 33,161.80 33,968.40 33,161.80 33,878.80 0.0M
2022-01-07 33,789.20 34,416.60 33,609.90 34,237.30 0.0M
2022-01-06 33,251.40 33,699.60 32,892.90 33,609.90 0.0M
2022-01-05 33,878.80 33,878.80 33,161.80 33,699.60 0.0M
2022-01-04 33,117.00 33,341.00 32,892.90 33,341.00 0.0M