Cho Lon Investment and Import Export Corp (CLX)

CLX
🏛️ Vietnam →
16,300.00
Letzte Aktualisierung: 2025-10-01
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
2023-12-29 13,467.40 13,467.40 13,467.40 13,467.40 0.0M
2023-12-28 13,467.40 13,467.40 13,467.40 13,467.40 0.0M
2023-12-27 13,467.40 13,467.40 13,467.40 13,467.40 0.0M
2023-12-26 13,371.20 13,467.40 13,371.20 13,371.20 0.0M
2023-12-25 13,371.20 13,371.20 13,275.00 13,371.20 0.0M
2023-12-22 13,371.20 13,371.20 13,371.20 13,371.20 0.0M
2023-12-21 13,275.00 13,467.40 13,178.80 13,371.20 0.0M
2023-12-20 13,275.00 13,371.20 13,082.60 13,371.20 0.0M
2023-12-19 13,178.80 13,275.00 13,082.60 13,275.00 0.0M
2023-12-18 13,275.00 13,275.00 13,178.80 13,275.00 0.0M
2023-12-15 13,275.00 13,371.20 13,178.80 13,275.00 0.1M
2023-12-14 13,467.40 13,467.40 13,275.00 13,275.00 0.0M
2023-12-13 13,563.60 13,563.60 13,275.00 13,371.20 0.1M
2023-12-12 13,563.60 13,659.80 13,467.40 13,563.60 0.0M
2023-12-11 13,563.60 13,659.80 13,467.40 13,467.40 0.0M
2023-12-08 13,756.00 13,756.00 13,467.40 13,563.60 0.0M
2023-12-07 13,659.80 13,756.00 13,371.20 13,563.60 0.1M
2023-12-06 13,467.40 13,659.80 13,467.40 13,659.80 0.1M
2023-12-05 13,563.60 13,563.60 13,371.20 13,371.20 0.0M
2023-12-04 13,467.40 13,563.60 13,275.00 13,563.60 0.1M
2023-12-01 13,178.80 13,371.20 13,082.60 13,275.00 0.0M
2023-11-30 13,467.40 13,563.60 13,275.00 13,275.00 0.0M
2023-11-29 13,178.80 13,275.00 13,082.60 13,275.00 0.1M
2023-11-28 13,275.00 13,275.00 13,178.80 13,275.00 0.1M
2023-11-27 13,275.00 13,371.20 13,178.80 13,275.00 0.1M
2023-11-24 13,371.20 13,371.20 13,082.60 13,371.20 0.1M
2023-11-23 13,659.80 13,659.80 13,371.20 13,371.20 0.1M
2023-11-22 13,659.80 13,659.80 13,467.40 13,563.60 0.0M
2023-11-21 13,659.80 13,659.80 13,467.40 13,467.40 0.0M
2023-11-20 13,371.20 13,659.80 13,371.20 13,563.60 0.1M
2023-11-17 13,563.60 13,756.00 13,371.20 13,563.60 0.1M
2023-11-16 13,563.60 13,659.80 13,467.40 13,563.60 0.1M
2023-11-15 13,563.60 13,659.80 13,467.40 13,563.60 0.0M
2023-11-14 13,275.00 13,563.60 13,275.00 13,467.40 0.0M
2023-11-13 13,371.20 13,467.40 13,275.00 13,371.20 0.1M
2023-11-10 13,756.00 13,756.00 13,371.20 13,371.20 0.0M
2023-11-09 13,659.80 13,756.00 13,467.40 13,467.40 0.1M
2023-11-08 13,371.20 13,659.80 13,275.00 13,563.60 0.1M
2023-11-07 13,467.40 13,467.40 13,275.00 13,371.20 0.0M
2023-11-06 13,659.80 13,756.00 13,275.00 13,467.40 0.0M
2023-11-03 13,371.20 13,563.60 13,371.20 13,371.20 0.0M
2023-11-02 13,371.20 13,467.40 12,890.20 13,371.20 0.1M
2023-11-01 13,082.60 13,178.80 12,794.00 13,082.60 0.1M
2023-10-31 12,890.20 13,178.80 12,794.00 12,794.00 0.0M
2023-10-30 13,178.80 13,275.00 13,082.60 13,082.60 0.0M
2023-10-27 13,178.80 13,371.20 12,794.00 12,794.00 0.0M
2023-10-26 13,659.80 13,659.80 12,890.20 13,082.60 0.2M
2023-10-25 13,659.80 13,852.20 13,659.80 13,756.00 0.0M
2023-10-24 13,659.80 13,659.80 13,467.40 13,659.80 0.0M
2023-10-23 13,467.40 13,563.60 13,371.20 13,467.40 0.0M
2023-10-20 13,467.40 13,467.40 13,178.80 13,467.40 0.1M
2023-10-19 13,563.60 13,563.60 13,371.20 13,371.20 0.2M
2023-10-18 13,852.20 13,852.20 13,275.00 13,467.40 0.2M
2023-10-17 13,948.40 14,140.80 13,659.80 13,659.80 0.1M
2023-10-16 13,756.00 14,044.60 13,756.00 13,948.40 0.1M
2023-10-13 13,852.20 13,852.20 13,756.00 13,852.20 0.0M
2023-10-12 13,948.40 14,044.60 13,756.00 13,756.00 0.1M
2023-10-11 14,044.60 14,044.60 13,756.00 13,948.40 0.1M
2023-10-10 13,852.20 14,140.80 13,756.00 14,044.60 0.0M
2023-10-09 13,756.00 13,852.20 13,659.80 13,852.20 0.0M
2023-10-06 13,563.60 13,659.80 13,371.20 13,659.80 0.0M
2023-10-05 13,852.20 13,852.20 13,371.20 13,467.40 0.1M
2023-10-04 13,852.20 13,948.40 13,659.80 13,756.00 0.0M
2023-10-03 13,948.40 14,044.60 13,563.60 13,756.00 0.1M
2023-10-02 14,140.80 14,333.20 13,948.40 13,948.40 0.0M
2023-09-29 13,852.20 14,333.20 13,852.20 13,948.40 0.0M
2023-09-28 13,756.00 13,948.40 13,659.80 13,659.80 0.0M
2023-09-27 13,948.40 14,044.60 13,467.40 13,948.40 0.1M
2023-09-26 13,948.40 14,237.00 13,852.20 13,852.20 0.1M
2023-09-25 14,333.20 14,429.40 13,852.20 13,948.40 0.1M
2023-09-22 14,621.70 14,621.70 14,140.80 14,333.20 0.2M
2023-09-21 14,910.30 15,102.70 14,621.70 14,621.70 0.1M
2023-09-20 14,910.30 15,295.10 14,814.10 15,006.50 0.1M
2023-09-19 15,102.70 15,102.70 14,717.90 15,102.70 0.1M
2023-09-18 15,198.90 15,295.10 15,006.50 15,102.70 0.1M
2023-09-15 15,776.10 15,776.10 15,006.50 15,102.70 0.2M
2023-09-14 16,160.90 16,257.10 15,487.50 15,679.90 0.1M
2023-09-13 14,910.30 16,834.20 14,910.30 16,160.90 1.0M
2023-09-12 14,814.10 15,006.50 14,717.90 14,910.30 0.0M
2023-09-11 15,006.50 15,102.70 14,717.90 14,717.90 0.1M
2023-09-08 15,006.50 15,198.90 14,814.10 15,006.50 0.1M
2023-09-07 14,717.90 15,198.90 14,621.70 14,814.10 0.3M
2023-09-06 14,429.40 14,717.90 14,333.20 14,621.70 0.2M
2023-09-05 14,429.40 14,429.40 14,140.80 14,429.40 0.1M
2023-08-31 14,333.20 14,429.40 14,140.80 14,429.40 0.1M
2023-08-30 14,333.20 14,429.40 14,237.00 14,237.00 0.0M
2023-08-29 14,525.60 14,525.60 14,237.00 14,429.40 0.1M
2023-08-28 14,044.60 14,525.60 14,044.60 14,525.60 0.1M
2023-08-25 14,044.60 14,140.80 13,948.40 14,044.60 0.0M
2023-08-24 13,948.40 14,140.80 13,852.20 14,044.60 0.1M
2023-08-23 13,948.40 13,948.40 13,756.00 13,852.20 0.0M
2023-08-22 13,852.20 13,948.40 13,467.40 13,948.40 0.1M
2023-08-21 12,601.60 14,237.00 12,601.60 13,948.40 0.1M
2023-08-18 14,717.90 14,717.90 14,044.60 14,044.60 0.3M
2023-08-17 14,910.30 14,910.30 14,717.90 14,717.90 0.1M
2023-08-16 15,102.70 15,102.70 14,910.30 14,910.30 0.1M
2023-08-15 15,102.70 15,198.90 15,006.50 15,006.50 0.1M
2023-08-14 14,910.30 15,295.10 14,814.10 15,006.50 0.2M
2023-08-11 14,814.10 15,006.50 14,717.90 14,910.30 0.2M
2023-08-10 15,006.50 15,006.50 14,717.90 14,814.10 0.1M
2023-08-09 15,006.50 15,102.70 14,910.30 14,910.30 0.1M
2023-08-08 15,102.70 15,295.10 15,006.50 15,102.70 0.2M
2023-08-07 15,295.10 15,391.30 15,006.50 15,102.70 0.2M
2023-08-04 15,006.50 15,198.90 15,006.50 15,102.70 0.1M
2023-08-03 15,006.50 15,295.10 14,910.30 14,910.30 0.3M
2023-08-02 15,006.50 15,006.50 14,814.10 14,910.30 0.2M
2023-08-01 15,198.90 15,198.90 14,910.30 15,006.50 0.2M
2023-07-31 15,102.70 15,487.50 15,006.50 15,198.90 0.2M
2023-07-28 15,006.50 15,102.70 14,910.30 15,102.70 0.1M
2023-07-27 14,910.30 15,198.90 14,429.40 15,006.50 0.1M
2023-07-26 15,391.30 15,391.30 15,006.50 15,102.70 0.1M
2023-07-25 15,102.70 15,391.30 14,910.30 15,295.10 0.4M
2023-07-24 15,102.70 15,102.70 14,717.90 14,910.30 0.1M
2023-07-21 14,717.90 15,102.70 14,717.90 15,006.50 0.1M
2023-07-20 14,621.70 14,910.30 14,525.60 14,910.30 0.1M
2023-07-19 15,006.50 15,006.50 14,717.90 14,717.90 0.1M
2023-07-18 14,814.10 14,814.10 14,717.90 14,814.10 0.1M
2023-07-17 14,621.70 15,102.70 14,621.70 14,814.10 0.1M
2023-07-14 14,717.90 14,717.90 14,525.60 14,621.70 0.1M
2023-07-13 14,717.90 14,910.30 14,525.60 14,717.90 0.1M
2023-07-12 14,814.10 14,814.10 14,525.60 14,621.70 0.1M
2023-07-11 14,910.30 14,910.30 14,717.90 14,814.10 0.1M
2023-07-10 14,429.40 15,295.10 14,333.20 14,910.30 0.3M
2023-07-07 14,140.80 14,429.40 14,140.80 14,429.40 0.1M
2023-07-06 14,333.20 14,429.40 14,140.80 14,333.20 0.1M
2023-07-05 14,237.00 14,333.20 14,237.00 14,333.20 0.0M
2023-07-04 14,333.20 14,333.20 14,140.80 14,333.20 0.1M
2023-07-03 13,948.40 14,333.20 13,948.40 14,333.20 0.0M
2023-06-30 14,333.20 14,333.20 14,044.60 14,140.80 0.1M
2023-06-29 14,525.60 14,525.60 14,237.00 14,237.00 0.2M
2023-06-28 14,431.20 14,525.50 14,242.60 14,525.50 0.1M
2023-06-27 14,242.60 14,525.50 14,242.60 14,431.20 0.1M
2023-06-26 14,525.50 14,525.50 14,148.30 14,431.20 0.1M
2023-06-23 14,431.20 14,525.50 14,242.60 14,525.50 0.1M
2023-06-22 14,242.60 14,525.50 14,148.30 14,431.20 0.1M
2023-06-21 14,148.30 14,431.20 14,148.30 14,336.90 0.1M
2023-06-20 14,053.90 14,148.30 13,865.30 14,148.30 0.1M
2023-06-19 14,053.90 14,053.90 13,771.00 13,959.60 0.1M
2023-06-16 13,959.60 14,242.60 13,959.60 13,959.60 0.1M
2023-06-15 14,148.30 14,148.30 13,676.60 14,053.90 0.3M
2023-06-14 14,242.60 14,242.60 13,959.60 13,959.60 0.1M
2023-06-13 14,148.30 14,431.20 14,148.30 14,242.60 0.1M
2023-06-12 14,336.90 14,336.90 14,053.90 14,148.30 0.1M
2023-06-09 14,431.20 14,431.20 14,053.90 14,242.60 0.1M
2023-06-08 14,619.90 14,808.50 14,336.90 14,336.90 0.2M
2023-06-07 14,148.30 14,619.90 14,148.30 14,525.50 0.1M
2023-06-06 14,336.90 14,336.90 13,959.60 14,148.30 0.1M
2023-06-05 14,525.50 14,619.90 14,242.60 14,336.90 0.1M
2023-06-02 14,619.90 14,808.50 14,431.20 14,525.50 0.1M
2023-06-01 14,431.20 14,997.20 14,431.20 14,619.90 0.1M
2023-05-31 14,431.20 14,619.90 14,336.90 14,619.90 0.3M
2023-05-30 14,525.50 14,525.50 14,148.30 14,242.60 0.1M
2023-05-29 13,959.60 14,431.20 13,959.60 14,336.90 0.1M
2023-05-26 13,771.00 14,336.90 13,771.00 14,053.90 0.1M
2023-05-25 13,959.60 13,959.60 13,676.60 13,771.00 0.1M
2023-05-24 14,148.30 14,148.30 13,959.60 13,959.60 0.1M
2023-05-23 14,148.30 14,431.20 13,959.60 14,053.90 0.2M
2023-05-22 13,771.00 14,053.90 13,771.00 14,053.90 0.1M
2023-05-19 13,488.00 13,865.30 13,488.00 13,771.00 0.1M
2023-05-18 13,393.70 13,676.60 13,393.70 13,676.60 0.1M
2023-05-17 13,488.00 13,582.30 13,393.70 13,393.70 0.1M
2023-05-16 13,205.00 13,676.60 13,205.00 13,582.30 0.1M
2023-05-15 14,053.90 14,148.30 13,393.70 13,393.70 0.1M
2023-05-12 14,053.90 14,053.90 13,582.30 13,771.00 0.1M
2023-05-11 13,488.00 14,619.90 13,488.00 13,865.30 0.3M
2023-05-10 13,393.70 13,771.00 13,299.40 13,676.60 0.2M
2023-05-09 12,639.10 13,488.00 12,639.10 13,393.70 0.6M
2023-05-08 12,450.50 12,639.10 12,450.50 12,544.80 0.1M
2023-05-05 12,356.10 12,544.80 12,261.80 12,450.50 0.2M
2023-05-04 12,639.10 12,639.10 12,261.80 12,544.80 0.2M
2023-04-28 12,639.10 12,639.10 12,356.10 12,544.80 0.1M
2023-04-27 12,544.80 12,639.10 12,356.10 12,639.10 0.1M
2023-04-26 12,450.50 12,450.50 12,167.50 12,450.50 0.1M
2023-04-25 12,450.50 12,544.80 12,356.10 12,450.50 0.1M
2023-04-24 12,639.10 12,639.10 12,261.80 12,356.10 0.0M
2023-04-21 12,639.10 12,733.40 12,356.10 12,450.50 0.1M
2023-04-20 12,450.50 12,827.80 12,356.10 12,639.10 0.2M
2023-04-19 12,450.50 12,544.80 12,356.10 12,450.50 0.1M
2023-04-18 12,167.50 12,356.10 12,167.50 12,356.10 0.0M
2023-04-17 12,261.80 12,356.10 12,073.20 12,167.50 0.0M
2023-04-14 12,544.80 12,544.80 12,167.50 12,167.50 0.1M
2023-04-13 12,261.80 12,733.40 12,261.80 12,639.10 0.2M
2023-04-12 12,261.80 12,356.10 12,073.20 12,261.80 0.1M
2023-04-11 12,073.20 12,167.50 11,978.90 12,167.50 0.0M
2023-04-10 12,167.50 12,167.50 11,978.90 11,978.90 0.1M
2023-04-07 12,450.50 12,450.50 11,978.90 12,167.50 0.1M
2023-04-06 12,167.50 12,733.40 12,167.50 12,261.80 0.2M
2023-04-05 11,978.90 12,167.50 11,978.90 12,167.50 0.1M
2023-04-04 12,167.50 12,167.50 11,884.50 11,978.90 0.1M
2023-04-03 11,884.50 12,167.50 11,884.50 12,073.20 0.4M
2023-03-31 11,790.20 11,884.50 11,695.90 11,790.20 0.0M
2023-03-30 11,695.90 11,884.50 11,695.90 11,790.20 0.1M
2023-03-29 11,790.20 11,884.50 11,601.60 11,790.20 0.0M
2023-03-28 11,884.50 11,884.50 11,790.20 11,790.20 0.0M
2023-03-27 11,790.20 11,884.50 11,695.90 11,884.50 0.1M
2023-03-24 11,790.20 11,884.50 11,695.90 11,790.20 0.0M
2023-03-23 11,695.90 11,790.20 11,601.60 11,790.20 0.0M
2023-03-22 11,695.90 11,790.20 11,695.90 11,695.90 0.0M
2023-03-21 11,884.50 11,884.50 11,507.20 11,790.20 0.0M
2023-03-20 11,978.90 12,073.20 11,507.20 11,507.20 0.2M
2023-03-17 11,978.90 12,073.20 11,884.50 11,884.50 0.0M
2023-03-16 12,167.50 12,261.80 11,695.90 12,073.20 0.1M
2023-03-15 12,073.20 12,356.10 11,978.90 12,261.80 0.1M
2023-03-14 11,978.90 12,073.20 11,790.20 11,978.90 0.0M
2023-03-13 11,884.50 12,073.20 11,884.50 12,073.20 0.0M
2023-03-10 12,073.20 12,261.80 11,978.90 12,261.80 0.0M
2023-03-09 12,073.20 12,167.50 11,978.90 12,167.50 0.1M
2023-03-08 11,884.50 12,167.50 11,790.20 12,073.20 0.1M
2023-03-07 11,884.50 11,978.90 11,790.20 11,884.50 0.1M
2023-03-06 12,073.20 12,073.20 11,790.20 11,790.20 0.1M
2023-03-03 12,073.20 12,073.20 11,695.90 11,884.50 0.0M
2023-03-02 12,167.50 12,167.50 11,884.50 11,884.50 0.0M
2023-03-01 11,884.50 12,073.20 11,790.20 12,073.20 0.0M
2023-02-28 11,884.50 12,073.20 11,790.20 11,884.50 0.1M
2023-02-27 11,695.90 11,884.50 11,507.20 11,790.20 0.1M
2023-02-24 12,073.20 12,073.20 11,790.20 11,884.50 0.0M
2023-02-23 12,073.20 12,073.20 11,790.20 12,073.20 0.1M
2023-02-22 12,167.50 12,261.80 11,978.90 12,073.20 0.2M
2023-02-21 12,167.50 12,450.50 11,978.90 12,356.10 0.2M
2023-02-20 11,884.50 12,261.80 11,507.20 12,167.50 0.2M
2023-02-17 12,073.20 12,167.50 11,790.20 11,978.90 0.0M
2023-02-16 11,884.50 12,167.50 11,790.20 12,073.20 0.0M
2023-02-15 11,695.90 11,978.90 11,695.90 11,978.90 0.1M
2023-02-14 11,790.20 11,790.20 11,507.20 11,695.90 0.0M
2023-02-13 11,978.90 12,073.20 11,601.60 11,601.60 0.1M
2023-02-10 12,167.50 12,167.50 11,978.90 11,978.90 0.1M
2023-02-09 12,261.80 12,356.10 12,073.20 12,261.80 0.1M
2023-02-08 12,167.50 12,356.10 11,978.90 12,167.50 0.1M
2023-02-07 12,261.80 12,450.50 12,167.50 12,261.80 0.1M
2023-02-06 12,261.80 12,450.50 12,167.50 12,356.10 0.1M
2023-02-03 12,450.50 12,544.80 12,261.80 12,356.10 0.2M
2023-02-02 12,356.10 12,733.40 12,356.10 12,450.50 0.1M
2023-02-01 13,205.00 13,299.40 12,544.80 12,639.10 0.3M
2023-01-31 13,299.40 13,299.40 12,922.10 13,110.70 0.1M
2023-01-30 12,639.10 13,299.40 12,639.10 13,205.00 0.3M
2023-01-27 12,356.10 12,827.80 12,356.10 12,639.10 0.2M
2023-01-19 12,356.10 12,356.10 12,261.80 12,356.10 0.1M
2023-01-18 12,167.50 12,450.50 12,167.50 12,261.80 0.2M
2023-01-17 12,450.50 13,016.40 12,073.20 12,167.50 0.1M
2023-01-16 12,356.10 12,450.50 12,073.20 12,261.80 0.1M
2023-01-13 12,544.80 12,544.80 12,261.80 12,261.80 0.0M
2023-01-12 12,733.40 12,733.40 12,167.50 12,261.80 0.1M
2023-01-11 12,733.40 13,016.40 12,450.50 12,544.80 0.1M
2023-01-10 12,733.40 12,733.40 12,356.10 12,450.50 0.1M
2023-01-09 12,922.10 12,922.10 12,544.80 12,639.10 0.0M
2023-01-06 12,261.80 13,488.00 12,167.50 12,922.10 0.3M
2023-01-05 12,261.80 12,356.10 11,884.50 12,073.20 0.1M
2023-01-04 11,884.50 12,544.80 11,884.50 12,073.20 0.1M
2023-01-03 11,601.60 11,978.90 11,412.90 11,884.50 0.1M