Cat Lai Port JSC (CLL)

CLL
🏛️ Vietnam →
31,150.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 30,950.00 31,250.00 30,950.00 31,150.00 0.0M
2025-09-25 31,300.00 31,300.00 31,000.00 31,300.00 0.0M
2025-09-24 31,100.00 31,100.00 30,850.00 31,100.00 0.0M
2025-09-23 31,200.00 31,200.00 31,050.00 31,050.00 0.0M
2025-09-22 31,500.00 31,500.00 30,950.00 31,200.00 0.0M
2025-09-19 31,150.00 31,450.00 31,000.00 31,400.00 0.1M
2025-09-18 31,900.00 31,950.00 30,900.00 31,200.00 0.1M
2025-09-17 32,700.00 32,900.00 31,900.00 31,900.00 0.1M
2025-09-16 33,400.00 33,400.00 32,800.00 32,850.00 0.1M
2025-09-15 33,055.91 33,472.59 33,055.91 33,379.99 0.3M
2025-09-12 33,102.21 33,102.21 32,824.43 32,963.32 0.2M
2025-09-11 33,287.40 33,287.40 32,824.43 32,870.73 0.1M
2025-09-10 33,333.70 33,518.88 33,241.10 33,287.40 0.1M
2025-09-09 33,426.29 33,611.48 33,287.40 33,333.70 0.1M
2025-09-08 35,500.00 36,600.00 35,500.00 36,250.00 0.2M
2025-09-05 35,500.00 35,800.00 35,350.00 35,500.00 0.1M
2025-09-04 35,150.00 35,500.00 35,000.00 35,500.00 0.1M
2025-09-03 35,400.00 35,500.00 35,200.00 35,300.00 0.1M
2025-08-29 34,600.00 34,950.00 34,550.00 34,850.00 0.0M
2025-08-28 34,450.00 34,600.00 34,350.00 34,600.00 0.0M
2025-08-27 34,500.00 34,500.00 34,300.00 34,450.00 0.0M
2025-08-26 34,300.00 34,450.00 34,250.00 34,450.00 0.0M
2025-08-25 34,000.00 34,300.00 34,000.00 34,250.00 0.0M
2025-08-22 34,500.00 34,550.00 33,800.00 33,850.00 0.1M
2025-08-21 34,800.00 34,800.00 34,500.00 34,500.00 0.0M
2025-08-20 34,900.00 34,900.00 34,400.00 34,800.00 0.0M
2025-08-19 34,850.00 35,150.00 34,850.00 34,900.00 0.0M
2025-08-18 34,850.00 35,100.00 34,800.00 35,000.00 0.0M
2025-08-15 35,400.00 35,400.00 34,800.00 34,800.00 0.0M
2025-08-14 34,750.00 35,250.00 34,750.00 35,100.00 0.0M
2025-08-13 34,700.00 34,900.00 34,600.00 34,750.00 0.0M
2025-08-12 34,450.00 35,000.00 34,450.00 34,550.00 0.0M
2025-08-11 34,550.00 34,600.00 34,300.00 34,400.00 0.0M
2025-08-08 34,300.00 34,550.00 34,300.00 34,400.00 0.0M
2025-08-07 34,300.00 34,300.00 34,200.00 34,300.00 0.0M
2025-08-06 34,100.00 34,250.00 34,000.00 34,200.00 0.0M
2025-08-05 34,250.00 34,300.00 33,900.00 34,100.00 0.2M
2025-08-04 34,350.00 34,350.00 33,900.00 34,250.00 0.0M
2025-08-01 34,000.00 34,500.00 33,900.00 34,350.00 0.0M
2025-07-31 34,000.00 34,000.00 33,900.00 34,000.00 0.0M
2025-07-30 34,200.00 34,250.00 33,800.00 34,000.00 0.1M
2025-07-29 34,300.00 34,400.00 34,000.00 34,000.00 0.1M
2025-07-28 34,150.00 34,300.00 34,100.00 34,300.00 0.0M
2025-07-25 34,000.00 34,150.00 33,700.00 34,100.00 0.0M
2025-07-24 34,200.00 34,200.00 33,000.00 33,000.00 0.1M
2025-07-23 34,000.00 34,450.00 33,950.00 34,200.00 0.0M
2025-07-22 35,500.00 35,500.00 33,900.00 34,000.00 0.0M
2025-07-21 34,200.00 34,200.00 33,850.00 33,850.00 0.1M
2025-07-18 34,100.00 34,300.00 34,100.00 34,150.00 0.0M
2025-07-17 34,150.00 34,250.00 34,150.00 34,200.00 0.0M
2025-07-16 34,200.00 34,200.00 34,150.00 34,150.00 0.0M
2025-07-15 34,200.00 34,300.00 34,100.00 34,200.00 0.0M
2025-07-14 34,200.00 34,200.00 34,000.00 34,100.00 0.0M
2025-07-11 34,200.00 34,250.00 34,150.00 34,200.00 0.0M
2025-07-10 34,000.00 34,400.00 34,000.00 34,200.00 0.0M
2025-07-09 34,000.00 34,000.00 33,950.00 33,950.00 0.0M
2025-07-08 34,150.00 34,250.00 33,950.00 34,000.00 0.0M
2025-07-07 33,950.00 34,250.00 33,950.00 33,950.00 0.0M
2025-07-04 34,000.00 34,000.00 33,850.00 33,950.00 0.0M
2025-07-03 33,950.00 34,100.00 33,950.00 33,950.00 0.0M
2025-07-02 33,900.00 34,000.00 33,900.00 33,950.00 0.0M
2025-07-01 34,050.00 34,300.00 34,000.00 34,000.00 0.0M
2025-06-30 34,000.00 34,250.00 33,900.00 34,050.00 0.0M
2025-06-27 34,000.00 34,000.00 33,900.00 34,000.00 0.0M
2025-06-26 33,700.00 34,000.00 33,700.00 33,950.00 0.0M
2025-06-25 34,000.00 34,250.00 34,000.00 34,000.00 0.0M
2025-06-24 33,600.00 34,000.00 33,400.00 34,000.00 0.0M
2025-06-23 34,000.00 34,100.00 33,150.00 33,600.00 0.0M
2025-06-20 34,200.00 34,200.00 34,000.00 34,000.00 0.0M
2025-06-19 34,100.00 34,100.00 34,050.00 34,050.00 0.0M
2025-06-18 34,200.00 34,200.00 34,100.00 34,100.00 0.0M
2025-06-17 34,100.00 34,450.00 34,100.00 34,100.00 0.0M
2025-06-16 34,100.00 34,150.00 34,050.00 34,100.00 0.0M
2025-06-13 34,200.00 34,400.00 34,200.00 34,250.00 0.0M
2025-06-12 34,550.00 34,550.00 34,350.00 34,350.00 0.0M
2025-06-11 34,550.00 34,550.00 34,550.00 34,550.00 0.0M
2025-06-10 34,650.00 34,650.00 34,550.00 34,550.00 0.0M
2025-06-09 34,700.00 34,750.00 34,500.00 34,650.00 0.0M
2025-06-06 34,500.00 34,750.00 34,450.00 34,450.00 0.0M
2025-06-05 34,750.00 34,800.00 34,650.00 34,750.00 0.0M
2025-06-04 34,750.00 34,750.00 34,000.00 34,650.00 0.0M
2025-06-03 34,800.00 34,800.00 34,650.00 34,750.00 0.0M
2025-06-02 34,750.00 34,900.00 32,300.00 34,500.00 0.0M
2025-05-30 35,000.00 35,000.00 34,500.00 34,700.00 0.0M
2025-05-29 34,300.00 34,700.00 34,300.00 34,400.00 0.0M
2025-05-28 34,350.00 34,350.00 34,300.00 34,300.00 0.0M
2025-05-27 34,200.00 34,350.00 34,200.00 34,350.00 0.0M
2025-05-26 33,600.00 34,250.00 33,600.00 34,200.00 0.0M
2025-05-23 33,500.00 33,550.00 33,450.00 33,500.00 0.0M
2025-05-22 33,400.00 33,550.00 33,300.00 33,550.00 0.0M
2025-05-21 33,500.00 33,500.00 33,400.00 33,400.00 0.0M
2025-05-20 33,700.00 33,700.00 33,350.00 33,400.00 0.0M
2025-05-19 33,550.00 33,550.00 33,400.00 33,550.00 0.0M
2025-05-16 33,500.00 33,700.00 33,350.00 33,350.00 0.0M
2025-05-15 33,550.00 33,800.00 33,500.00 33,500.00 0.0M
2025-05-14 34,350.00 34,350.00 33,500.00 33,550.00 0.0M
2025-05-13 33,700.00 33,700.00 33,500.00 33,550.00 0.0M
2025-05-12 33,550.00 33,850.00 33,500.00 33,550.00 0.0M
2025-05-09 35,200.00 35,200.00 33,500.00 33,550.00 0.0M
2025-05-08 33,500.00 33,600.00 33,500.00 33,500.00 0.0M
2025-05-07 33,300.00 33,450.00 33,300.00 33,450.00 0.0M
2025-05-06 33,250.00 33,900.00 33,250.00 33,450.00 0.0M
2025-05-05 33,850.00 33,850.00 33,000.00 33,250.00 0.0M
2025-04-29 33,000.00 33,900.00 33,000.00 33,850.00 0.0M
2025-04-28 33,000.00 33,000.00 32,900.00 33,000.00 0.0M
2025-04-25 33,400.00 33,400.00 33,000.00 33,000.00 0.0M
2025-04-24 33,000.00 34,000.00 33,000.00 33,500.00 0.0M
2025-04-23 33,100.00 33,600.00 32,750.00 32,750.00 0.0M
2025-04-22 33,000.00 33,000.00 32,500.00 32,750.00 0.0M
2025-04-21 33,700.00 33,750.00 33,000.00 33,000.00 0.0M
2025-04-18 33,300.00 33,700.00 33,050.00 33,700.00 0.0M
2025-04-17 33,100.00 33,300.00 33,000.00 33,300.00 0.0M
2025-04-16 33,500.00 33,500.00 32,700.00 33,000.00 0.0M
2025-04-15 33,900.00 33,900.00 32,550.00 33,400.00 0.0M
2025-04-14 33,900.00 34,000.00 33,450.00 33,900.00 0.0M
2025-04-11 35,000.00 35,000.00 33,900.00 34,000.00 0.0M
2025-04-10 34,750.00 34,750.00 34,350.00 34,750.00 0.0M
2025-04-09 33,000.00 33,000.00 32,000.00 32,500.00 0.0M
2025-04-08 33,950.00 33,950.00 32,000.00 32,050.00 0.0M
2025-04-04 34,000.00 34,000.00 32,500.00 33,950.00 0.0M
2025-04-03 35,100.00 35,100.00 34,000.00 34,500.00 0.0M
2025-04-02 35,500.00 35,500.00 34,950.00 35,400.00 0.0M
2025-04-01 35,500.00 35,500.00 35,100.00 35,500.00 0.0M
2025-03-31 35,550.00 35,600.00 35,450.00 35,500.00 0.0M
2025-03-28 35,650.00 35,700.00 35,550.00 35,550.00 0.0M
2025-03-27 35,700.00 35,700.00 35,700.00 35,700.00 0.0M
2025-03-26 35,750.00 35,800.00 35,700.00 35,700.00 0.0M
2025-03-25 35,900.00 35,900.00 35,000.00 35,800.00 0.0M
2025-03-24 35,450.00 35,450.00 35,400.00 35,400.00 0.0M
2025-03-21 35,500.00 35,500.00 35,400.00 35,400.00 0.0M
2025-03-20 35,750.00 35,750.00 35,400.00 35,500.00 0.0M
2025-03-19 35,600.00 35,600.00 35,500.00 35,500.00 0.0M
2025-03-18 35,600.00 35,700.00 35,100.00 35,600.00 0.0M
2025-03-17 35,600.00 35,750.00 35,600.00 35,600.00 0.0M
2025-03-14 35,600.00 35,900.00 35,550.00 35,600.00 0.0M
2025-03-13 35,800.00 35,800.00 35,700.00 35,700.00 0.0M
2025-03-12 35,800.00 35,800.00 35,750.00 35,800.00 0.0M
2025-03-11 35,900.00 35,900.00 35,750.00 35,800.00 0.0M
2025-03-10 36,000.00 36,200.00 35,900.00 35,900.00 0.0M
2025-03-07 35,900.00 36,000.00 35,800.00 35,800.00 0.0M
2025-03-06 35,950.00 36,000.00 35,800.00 35,800.00 0.0M
2025-03-05 35,950.00 36,000.00 35,900.00 35,900.00 0.0M
2025-03-04 36,000.00 36,000.00 35,900.00 35,950.00 0.0M
2025-03-03 36,000.00 36,100.00 35,900.00 35,900.00 0.0M
2025-02-28 36,000.00 36,100.00 35,900.00 36,000.00 0.0M
2025-02-27 36,100.00 36,100.00 35,850.00 35,850.00 0.0M
2025-02-26 35,900.00 36,100.00 35,600.00 36,100.00 0.0M
2025-02-25 36,150.00 36,150.00 35,800.00 35,900.00 0.0M
2025-02-24 36,000.00 36,200.00 35,950.00 35,950.00 0.0M
2025-02-21 35,800.00 36,000.00 35,750.00 35,750.00 0.0M
2025-02-20 35,800.00 36,000.00 35,800.00 35,800.00 0.0M
2025-02-19 36,400.00 36,400.00 35,800.00 35,800.00 0.0M
2025-02-18 35,750.00 35,800.00 35,700.00 35,700.00 0.0M
2025-02-17 36,000.00 36,600.00 35,500.00 35,700.00 0.0M
2025-02-14 36,200.00 36,600.00 35,900.00 36,000.00 0.0M
2025-02-13 36,400.00 36,800.00 36,000.00 36,050.00 0.0M
2025-02-12 35,650.00 36,300.00 35,650.00 36,000.00 0.0M
2025-02-11 35,800.00 36,600.00 35,600.00 35,800.00 0.0M
2025-02-10 36,800.00 36,900.00 35,750.00 35,750.00 0.0M
2025-02-07 37,000.00 37,600.00 36,800.00 36,800.00 0.0M
2025-02-06 35,400.00 37,550.00 35,400.00 36,800.00 0.1M
2025-02-05 34,600.00 35,200.00 34,500.00 35,100.00 0.0M
2025-02-04 34,600.00 34,950.00 34,600.00 34,700.00 0.0M
2025-02-03 35,050.00 35,050.00 34,550.00 34,600.00 0.0M
2025-01-24 36,000.00 36,000.00 34,950.00 35,050.00 0.0M
2025-01-23 35,000.00 35,700.00 34,500.00 35,500.00 0.0M
2025-01-22 35,200.00 35,300.00 35,200.00 35,300.00 0.0M
2025-01-21 34,700.00 35,300.00 34,500.00 35,300.00 0.0M
2025-01-20 35,000.00 35,500.00 34,650.00 34,650.00 0.0M
2025-01-17 35,400.00 35,800.00 34,000.00 34,300.00 0.0M
2025-01-16 35,500.00 35,500.00 34,500.00 35,450.00 0.0M
2025-01-15 34,950.00 35,700.00 34,900.00 35,700.00 0.0M
2025-01-14 35,050.00 35,050.00 34,900.00 34,950.00 0.0M
2025-01-13 35,750.00 35,750.00 35,000.00 35,000.00 0.0M
2025-01-10 36,000.00 36,450.00 35,500.00 35,750.00 0.0M
2025-01-09 35,500.00 35,500.00 35,500.00 35,500.00 0.0M
2025-01-08 35,600.00 36,000.00 35,100.00 35,500.00 0.0M
2025-01-07 36,000.00 36,000.00 35,600.00 35,600.00 0.0M
2025-01-06 35,550.00 36,000.00 35,550.00 35,550.00 0.0M
2025-01-03 36,100.00 36,100.00 35,550.00 35,550.00 0.0M
2025-01-02 35,800.00 35,800.00 35,600.00 35,600.00 0.0M