Cat Loi JSC (CLC)

CLC
🏛️ Vietnam →
52,000.00
Dernière Mise à Jour: 2025-09-24
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 33,385.90 33,385.90 32,982.50 33,161.80 0.0M
2021-12-30 33,565.10 33,565.10 32,892.90 32,982.50 0.0M
2021-12-29 32,892.90 32,982.50 32,803.30 32,982.50 0.0M
2021-12-28 33,609.90 33,609.90 32,713.70 32,892.90 0.0M
2021-12-27 32,758.50 33,161.80 32,758.50 32,892.90 0.0M
2021-12-24 33,072.20 33,161.80 33,072.20 33,161.80 0.0M
2021-12-23 33,161.80 33,161.80 32,937.70 33,161.80 0.0M
2021-12-22 33,161.80 33,789.20 33,161.80 33,341.00 0.0M
2021-12-21 33,161.80 33,609.90 32,713.70 33,341.00 0.1M
2021-12-20 34,058.10 34,058.10 33,161.80 33,520.30 0.0M
2021-12-17 33,296.20 34,013.20 33,161.80 34,013.20 0.0M
2021-12-16 33,878.80 33,968.40 33,609.90 33,609.90 0.0M
2021-12-15 34,058.10 34,058.10 33,789.20 33,878.80 0.0M
2021-12-14 33,251.40 34,058.10 33,161.80 34,058.10 0.0M
2021-12-13 33,609.90 33,609.90 32,713.70 33,430.70 0.0M
2021-12-10 34,058.10 34,058.10 33,520.30 33,609.90 0.0M
2021-12-09 33,878.80 33,878.80 33,475.50 33,878.80 0.0M
2021-12-08 33,296.20 34,058.10 33,296.20 33,878.80 0.0M
2021-12-07 33,789.20 33,878.80 33,341.00 33,789.20 0.0M
2021-12-06 32,713.70 33,923.60 32,713.70 33,878.80 0.0M
2021-12-03 33,968.40 33,968.40 33,609.90 33,923.60 0.0M
2021-12-02 34,058.10 34,147.70 33,968.40 33,968.40 0.0M
2021-12-01 33,654.70 33,968.40 33,654.70 33,968.40 0.0M
2021-11-30 33,609.90 34,147.70 33,609.90 33,654.70 0.0M
2021-11-29 34,058.10 34,147.70 33,520.30 33,609.90 0.0M
2021-11-26 35,357.60 35,357.60 34,058.10 34,147.70 0.0M
2021-11-25 34,506.20 34,506.20 33,878.80 34,058.10 0.0M
2021-11-24 34,855.60 34,855.60 34,156.80 34,506.20 0.0M
2021-11-23 34,331.50 34,506.20 33,720.00 34,506.20 0.0M
2021-11-22 34,069.40 34,375.20 33,894.70 34,375.20 0.0M
2021-11-19 34,069.40 34,418.80 34,069.40 34,418.80 0.0M
2021-11-18 35,423.50 35,816.60 34,287.80 34,287.80 0.0M
2021-11-17 34,156.80 35,816.60 34,156.80 35,379.80 0.1M
2021-11-16 34,768.30 34,855.60 34,418.80 34,637.20 0.0M
2021-11-15 34,680.90 35,816.60 34,506.20 34,768.30 0.0M
2021-11-12 34,855.60 34,855.60 34,331.50 34,680.90 0.0M
2021-11-11 34,943.00 34,943.00 34,506.20 34,593.60 0.0M
2021-11-10 34,855.60 34,855.60 34,287.80 34,418.80 0.0M
2021-11-09 34,506.20 34,506.20 34,069.40 34,113.10 0.0M
2021-11-08 34,593.60 34,593.60 33,676.30 34,069.40 0.1M
2021-11-05 34,462.50 34,462.50 33,763.70 34,069.40 0.0M
2021-11-04 33,545.30 34,506.20 33,457.90 34,506.20 0.0M
2021-11-03 34,069.40 34,069.40 33,545.30 33,545.30 0.0M
2021-11-02 33,982.10 34,069.40 33,632.60 34,069.40 0.0M
2021-11-01 34,418.80 34,418.80 33,632.60 33,982.10 0.0M
2021-10-29 32,060.20 32,846.40 31,929.20 32,759.10 0.0M
2021-10-28 31,798.10 31,885.50 31,448.70 31,885.50 0.0M
2021-10-27 31,099.30 31,579.70 31,099.30 31,448.70 0.0M
2021-10-26 31,142.90 31,186.60 30,968.20 31,186.60 0.0M
2021-10-25 31,579.70 31,579.70 31,142.90 31,142.90 0.0M
2021-10-22 31,099.30 31,186.60 30,837.20 31,186.60 0.0M
2021-10-21 30,837.20 31,186.60 30,837.20 31,099.30 0.0M
2021-10-20 31,230.30 31,230.30 30,575.10 30,837.20 0.0M
2021-10-19 30,575.10 31,186.60 30,575.10 31,186.60 0.0M
2021-10-18 30,837.20 30,837.20 30,575.10 30,575.10 0.0M
2021-10-15 30,968.20 30,968.20 30,662.50 30,793.50 0.0M
2021-10-14 32,147.60 32,147.60 30,968.20 30,968.20 0.0M
2021-10-13 30,924.50 31,011.90 30,618.80 30,618.80 0.0M
2021-10-12 30,575.10 31,885.50 30,575.10 30,618.80 0.0M
2021-10-11 30,138.30 30,924.50 30,138.30 30,575.10 0.0M
2021-10-08 30,749.80 30,924.50 30,400.40 30,575.10 0.0M
2021-10-07 30,662.50 30,837.20 30,138.30 30,662.50 0.1M
2021-10-06 30,924.50 31,274.00 30,575.10 30,924.50 0.0M
2021-10-05 30,924.50 30,924.50 30,662.50 30,924.50 0.0M
2021-10-04 30,618.80 30,968.20 30,400.40 30,924.50 0.0M
2021-10-01 31,099.30 31,099.30 30,575.10 30,793.50 0.0M
2021-09-30 31,099.30 31,405.00 30,837.20 31,230.30 0.0M
2021-09-29 30,575.10 31,317.70 30,575.10 31,230.30 0.0M
2021-09-28 30,138.30 30,575.10 29,963.60 30,575.10 0.0M
2021-09-27 30,313.00 30,575.10 29,701.50 29,963.60 0.0M
2021-09-24 30,575.10 30,749.80 30,138.30 30,575.10 0.0M
2021-09-23 30,138.30 30,531.40 30,138.30 30,531.40 0.0M
2021-09-22 29,876.30 30,138.30 29,876.30 30,138.30 0.0M
2021-09-21 29,876.30 30,051.00 29,439.50 29,876.30 0.0M
2021-09-20 29,701.50 30,007.30 29,614.20 29,963.60 0.0M
2021-09-17 29,614.20 29,701.50 29,439.50 29,701.50 0.0M
2021-09-16 29,570.50 29,745.20 29,439.50 29,614.20 0.0M
2021-09-15 29,701.50 29,701.50 29,439.50 29,570.50 0.0M
2021-09-14 29,657.90 30,007.30 29,352.10 29,701.50 0.0M
2021-09-13 29,745.20 29,745.20 29,614.20 29,657.90 0.0M
2021-09-10 29,701.50 29,745.20 29,526.80 29,745.20 0.0M
2021-09-09 29,701.50 29,832.60 29,264.80 29,832.60 0.0M
2021-09-08 28,871.60 29,701.50 28,828.00 29,177.40 0.0M
2021-09-07 30,225.70 30,487.80 29,526.80 29,701.50 0.0M
2021-09-06 29,876.30 30,225.70 29,788.90 30,225.70 0.0M
2021-09-01 29,395.80 29,788.90 29,352.10 29,788.90 0.0M
2021-08-31 29,221.10 29,395.80 29,221.10 29,395.80 0.0M
2021-08-30 29,046.40 29,352.10 29,046.40 29,264.80 0.0M
2021-08-27 28,915.30 29,221.10 28,828.00 29,002.70 0.0M
2021-08-26 29,876.30 29,876.30 28,828.00 29,352.10 0.0M
2021-08-25 29,264.80 29,352.10 28,391.20 29,352.10 0.0M
2021-08-24 28,478.50 29,876.30 28,478.50 29,876.30 0.1M
2021-08-23 29,701.50 30,094.70 29,352.10 30,094.70 0.0M
2021-08-20 30,487.80 30,662.50 29,264.80 29,963.60 0.1M
2021-08-19 28,696.90 29,963.60 28,696.90 29,832.60 0.1M
2021-08-18 28,696.90 29,002.70 28,696.90 28,828.00 0.0M
2021-08-17 28,915.30 29,177.40 28,653.30 28,828.00 0.0M
2021-08-16 28,828.00 29,046.40 28,653.30 28,915.30 0.0M
2021-08-13 28,653.30 29,090.00 28,478.50 28,828.00 0.0M
2021-08-12 28,828.00 29,090.00 28,565.90 29,046.40 0.0M
2021-08-11 28,828.00 28,828.00 28,565.90 28,784.30 0.0M
2021-08-10 28,172.80 28,478.50 28,172.80 28,478.50 0.0M
2021-08-09 28,041.80 28,391.20 27,954.40 28,391.20 0.0M
2021-08-06 28,391.20 28,828.00 27,954.40 28,216.50 0.0M
2021-08-05 28,828.00 28,915.30 28,565.90 28,565.90 0.0M
2021-08-04 28,478.50 28,565.90 28,478.50 28,565.90 0.0M
2021-08-03 28,391.20 29,002.70 28,391.20 28,391.20 0.0M
2021-08-02 28,915.30 28,915.30 28,653.30 28,653.30 0.0M
2021-07-30 28,653.30 29,002.70 28,216.50 28,828.00 0.0M
2021-07-29 27,954.40 28,653.30 27,954.40 28,653.30 0.0M
2021-07-28 28,129.10 29,177.40 27,954.40 27,954.40 0.0M
2021-07-27 28,216.50 28,391.20 28,129.10 28,129.10 0.0M
2021-07-26 28,696.90 28,696.90 27,954.40 28,216.50 0.0M
2021-07-23 28,260.10 28,260.10 27,736.00 28,216.50 0.0M
2021-07-22 27,517.60 27,910.70 27,255.50 27,867.00 0.0M
2021-07-21 27,954.40 27,954.40 27,605.00 27,648.60 0.0M
2021-07-20 28,216.50 28,216.50 27,954.40 27,954.40 0.0M
2021-07-19 28,303.80 28,303.80 27,517.60 27,954.40 0.0M
2021-07-16 27,823.40 28,085.40 27,517.60 27,954.40 0.0M
2021-07-15 27,080.80 27,517.60 26,644.00 27,517.60 0.0M
2021-07-14 26,993.50 27,124.50 25,857.80 26,949.80 0.0M
2021-07-13 26,906.10 26,993.50 26,556.70 26,949.80 0.0M
2021-07-12 26,993.50 26,993.50 26,032.50 26,338.30 0.1M
2021-07-09 27,473.90 27,517.60 27,080.80 27,080.80 0.0M
2021-07-08 28,391.20 28,391.20 27,517.60 27,517.60 0.0M
2021-07-07 28,172.80 28,216.50 26,425.60 27,998.10 0.1M
2021-07-06 29,177.40 29,177.40 28,303.80 28,391.20 0.0M
2021-07-05 29,221.10 29,221.10 28,129.10 28,653.30 0.1M
2021-07-02 28,828.00 29,177.40 28,391.20 28,828.00 0.0M
2021-07-01 29,264.80 29,264.80 28,828.00 28,959.00 0.0M
2021-06-30 28,828.00 30,138.30 28,653.30 29,264.80 0.0M
2021-06-29 28,828.00 28,959.00 28,828.00 28,871.60 0.0M
2021-06-28 28,828.00 29,264.80 28,434.90 28,740.60 0.0M
2021-06-25 28,828.00 28,915.30 28,740.60 28,828.00 0.1M
2021-06-24 28,828.00 29,526.80 28,828.00 28,828.00 0.1M
2021-06-23 29,614.20 29,701.50 28,828.00 28,828.00 0.1M
2021-06-22 30,051.00 30,051.00 28,828.00 29,614.20 0.0M
2021-06-21 30,138.30 30,138.30 29,308.40 29,701.50 0.0M
2021-06-18 29,788.90 29,876.30 29,701.50 29,701.50 0.0M
2021-06-17 30,007.30 30,094.70 29,701.50 29,788.90 0.0M
2021-06-16 29,876.30 30,225.70 29,745.20 29,963.60 0.1M
2021-06-15 30,531.40 30,531.40 29,439.50 29,876.30 0.0M
2021-06-14 30,313.00 30,356.70 29,701.50 29,788.90 0.1M
2021-06-11 30,924.50 30,924.50 29,919.90 30,313.00 0.0M
2021-06-10 30,409.80 30,575.10 30,161.90 30,575.10 0.0M
2021-06-09 30,575.10 30,575.10 29,748.80 30,244.60 0.0M
2021-06-08 30,823.00 30,905.70 30,161.90 30,699.10 0.1M
2021-06-07 30,988.30 30,988.30 30,575.10 30,657.80 0.0M
2021-06-04 30,905.70 30,905.70 30,161.90 30,740.40 0.0M
2021-06-03 30,575.10 30,988.30 29,914.00 30,492.50 0.1M
2021-06-02 29,666.10 30,161.90 29,666.10 29,831.40 0.0M
2021-06-01 29,418.20 30,409.80 28,922.40 29,666.10 0.0M
2021-05-31 29,831.40 30,079.30 29,335.60 29,418.20 0.0M
2021-05-28 30,409.80 30,492.50 29,624.80 29,624.80 0.0M
2021-05-27 30,492.50 30,492.50 29,748.80 29,748.80 0.0M
2021-05-26 30,575.10 30,575.10 29,996.70 29,996.70 0.0M
2021-05-25 30,409.80 30,657.80 30,409.80 30,575.10 0.0M
2021-05-24 30,161.90 30,575.10 30,079.30 30,409.80 0.0M
2021-05-21 30,575.10 30,575.10 29,914.00 29,955.40 0.0M
2021-05-20 29,831.40 30,409.80 29,831.40 30,409.80 0.0M
2021-05-19 29,914.00 30,368.50 29,872.70 30,327.20 0.0M
2021-05-18 29,748.80 30,492.50 29,748.80 29,831.40 0.0M
2021-05-17 29,831.40 30,575.10 29,748.80 30,575.10 0.0M
2021-05-14 30,575.10 30,575.10 29,748.80 29,748.80 0.0M
2021-05-13 30,575.10 30,988.30 29,748.80 29,748.80 0.1M
2021-05-12 30,657.80 30,657.80 30,575.10 30,575.10 0.0M
2021-05-11 30,161.90 31,236.20 30,161.90 31,236.20 0.0M
2021-05-10 30,368.50 30,988.30 29,831.40 30,988.30 0.0M
2021-05-07 31,070.90 31,442.80 30,657.80 30,988.30 0.0M
2021-05-06 31,401.50 31,566.70 30,740.40 31,484.10 0.0M
2021-05-05 31,318.80 31,566.70 30,988.30 31,566.70 0.0M
2021-05-04 30,161.90 31,401.50 29,748.80 31,318.80 0.0M
2021-04-29 30,575.10 31,153.60 30,575.10 31,070.90 0.0M
2021-04-28 30,575.10 30,823.00 30,575.10 30,823.00 0.0M
2021-04-27 31,153.60 31,153.60 30,244.60 30,575.10 0.0M
2021-04-26 31,608.10 31,608.10 30,244.60 30,244.60 0.0M
2021-04-23 30,988.30 31,649.40 30,575.10 31,649.40 0.0M
2021-04-22 31,070.90 31,401.50 30,988.30 30,988.30 0.0M
2021-04-20 31,070.90 31,773.30 30,823.00 31,401.50 0.0M
2021-04-19 31,070.90 31,318.80 30,823.00 31,236.20 0.0M
2021-04-16 30,823.00 31,153.60 30,451.20 31,070.90 0.0M
2021-04-15 31,194.90 31,194.90 30,823.00 30,988.30 0.0M
2021-04-14 30,657.80 31,194.90 30,575.10 31,194.90 0.0M
2021-04-13 31,401.50 31,401.50 30,616.40 31,236.20 0.0M
2021-04-12 31,401.50 32,145.20 31,401.50 31,566.70 0.0M
2021-04-09 32,558.40 32,558.40 31,566.70 32,227.80 0.0M
2021-04-08 31,897.30 31,897.30 31,649.40 31,814.70 0.0M
2021-04-07 31,525.40 32,227.80 31,525.40 31,897.30 0.0M
2021-04-06 32,269.10 32,393.10 31,649.40 31,814.70 0.0M
2021-04-05 32,971.50 32,971.50 31,484.10 32,227.80 0.0M
2021-04-02 30,575.10 31,401.50 30,575.10 30,988.30 0.1M
2021-04-01 31,732.00 31,732.00 30,492.50 30,575.10 0.1M
2021-03-31 31,401.50 32,227.80 31,401.50 31,732.00 0.0M
2021-03-30 33,136.80 33,136.80 30,823.00 31,732.00 0.0M
2021-03-29 31,649.40 33,219.50 31,401.50 32,971.50 0.0M
2021-03-26 32,227.80 32,227.80 30,492.50 31,318.80 0.0M
2021-03-25 31,401.50 31,401.50 29,748.80 30,575.10 0.1M
2021-03-24 31,566.70 32,062.60 31,029.60 31,401.50 0.0M
2021-03-23 32,145.20 32,971.50 31,484.10 31,566.70 0.0M
2021-03-22 33,802.00 33,802.00 33,370.00 33,629.10 0.0M
2021-03-19 34,103.00 34,233.00 33,629.00 34,232.60 0.0M
2021-03-18 34,146.00 34,491.00 34,060.00 34,318.90 0.0M
2021-03-17 34,190.00 34,491.00 33,888.00 34,491.30 0.0M
2021-03-16 33,802.00 34,578.00 33,802.00 34,491.30 0.0M
2021-03-15 34,491.00 34,750.00 34,103.00 34,491.30 0.0M
2021-03-12 34,578.00 34,750.00 33,715.00 34,750.00 0.1M
2021-03-11 35,483.00 35,785.00 34,578.00 34,577.60 0.0M
2021-03-10 35,785.00 35,785.00 34,060.00 34,577.60 0.1M
2021-03-09 35,526.00 36,043.00 34,578.00 35,784.80 0.0M
2021-03-08 35,354.00 37,596.00 34,922.00 36,043.40 0.0M
2021-03-05 34,922.00 36,216.00 34,922.00 35,353.60 0.1M
2021-03-04 39,881.00 39,967.00 37,121.00 37,121.30 0.1M
2021-03-03 37,294.00 39,881.00 37,294.00 39,880.60 0.1M
2021-03-02 34,405.00 37,294.00 34,405.00 37,293.80 0.1M
2021-03-01 34,879.00 34,879.00 34,491.00 34,879.40 0.1M
2021-02-26 30,697.00 32,982.00 30,697.00 32,637.40 0.1M
2021-02-25 30,611.00 30,956.00 30,568.00 30,826.60 0.0M
2021-02-24 30,525.00 30,870.00 30,439.00 30,697.30 0.0M
2021-02-23 31,732.00 31,732.00 30,266.00 30,524.80 0.0M
2021-02-22 30,094.00 30,352.00 30,094.00 30,179.90 0.0M
2021-02-19 29,835.00 30,352.00 29,835.00 30,093.70 0.1M
2021-02-18 30,482.00 30,525.00 29,835.00 30,179.90 0.1M
2021-02-17 30,439.00 30,439.00 29,792.00 30,179.90 0.1M
2021-02-09 28,886.00 30,352.00 27,593.00 28,455.40 0.0M
2021-02-08 28,024.00 28,886.00 28,024.00 28,455.40 0.0M
2021-02-05 28,326.00 28,369.00 27,593.00 28,024.20 0.0M
2021-02-04 27,162.00 28,024.00 26,946.00 28,024.20 0.0M
2021-02-02 26,170.00 27,550.00 25,998.00 27,550.00 0.0M
2021-02-01 27,593.00 27,593.00 26,127.00 26,170.30 0.0M
2021-01-29 25,869.00 28,110.00 25,869.00 27,851.80 0.0M
2021-01-28 26,946.00 28,110.00 26,429.00 26,429.00 0.0M
2021-01-27 27,593.00 28,455.00 27,593.00 28,412.20 0.0M
2021-01-26 28,714.00 28,714.00 27,593.00 27,593.10 0.0M
2021-01-25 28,369.00 28,455.00 28,369.00 28,455.40 0.0M
2021-01-22 27,593.00 29,231.00 27,593.00 28,369.10 0.0M
2021-01-21 28,455.00 28,714.00 27,593.00 27,593.10 0.0M
2021-01-20 28,455.00 28,800.00 28,024.00 28,455.40 0.0M
2021-01-19 29,059.00 29,059.00 28,714.00 28,886.50 0.0M
2021-01-18 29,145.00 29,145.00 28,714.00 29,102.10 0.0M
2021-01-15 29,059.00 29,145.00 28,800.00 29,145.20 0.0M
2021-01-14 29,231.00 29,231.00 28,757.00 28,757.20 0.0M
2021-01-13 29,059.00 29,231.00 28,886.00 29,231.40 0.0M
2021-01-12 29,059.00 29,145.00 29,059.00 29,058.90 0.0M
2021-01-11 29,059.00 29,318.00 28,886.00 29,317.60 0.0M
2021-01-08 29,059.00 29,361.00 28,973.00 29,231.40 0.0M
2021-01-07 30,094.00 30,094.00 28,542.00 29,231.40 0.0M
2021-01-06 29,231.00 29,231.00 28,542.00 28,627.80 0.0M
2021-01-05 28,542.00 28,542.00 28,455.00 28,455.40 0.0M
2021-01-04 28,455.00 28,542.00 28,067.00 28,455.40 0.0M