Cho Lon Investment and Import Export Corp (CLX)

CLX
🏛️ ベトナム →
16,300.00
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 12,073.20 12,073.20 11,695.90 11,790.20 0.0M
2022-12-29 11,790.20 12,261.80 11,790.20 11,884.50 0.2M
2022-12-28 11,412.90 12,073.20 11,412.90 11,978.90 0.5M
2022-12-27 11,035.60 11,412.90 11,035.60 11,412.90 0.0M
2022-12-26 11,318.60 11,318.60 11,035.60 11,130.00 0.0M
2022-12-23 11,318.60 11,507.20 11,224.30 11,507.20 0.0M
2022-12-22 11,412.90 11,412.90 11,224.30 11,412.90 0.0M
2022-12-21 11,601.60 11,601.60 11,224.30 11,318.60 0.1M
2022-12-20 11,601.60 11,601.60 11,224.30 11,601.60 0.1M
2022-12-19 11,695.90 11,790.20 11,601.60 11,601.60 0.1M
2022-12-16 11,507.20 11,695.90 11,507.20 11,601.60 0.0M
2022-12-15 11,507.20 11,507.20 11,415.20 11,507.20 0.0M
2022-12-14 11,599.30 11,599.30 11,139.00 11,415.20 0.1M
2022-12-13 11,415.20 11,599.30 11,047.00 11,323.10 0.1M
2022-12-12 11,047.00 11,691.40 11,047.00 11,323.10 0.2M
2022-12-09 11,415.20 11,415.20 11,139.00 11,139.00 0.0M
2022-12-08 11,139.00 11,599.30 11,047.00 11,231.10 0.1M
2022-12-07 11,415.20 11,875.50 11,047.00 11,047.00 0.1M
2022-12-06 12,243.70 12,243.70 11,691.40 11,691.40 0.1M
2022-12-05 12,427.80 12,611.90 12,059.60 12,059.60 0.1M
2022-12-02 11,783.40 12,243.70 11,691.40 12,151.70 0.1M
2022-12-01 12,151.70 12,335.80 11,691.40 11,967.50 0.1M
2022-11-30 11,599.30 12,059.60 11,599.30 11,967.50 0.1M
2022-11-29 11,967.50 12,427.80 11,875.50 11,967.50 0.1M
2022-11-28 11,875.50 12,059.60 11,783.40 11,967.50 0.1M
2022-11-25 11,507.20 11,783.40 11,507.20 11,691.40 0.1M
2022-11-24 11,507.20 11,599.30 11,415.20 11,507.20 0.1M
2022-11-23 11,599.30 11,875.50 11,507.20 11,599.30 0.1M
2022-11-22 11,323.10 12,427.80 11,323.10 11,599.30 0.1M
2022-11-21 10,862.80 11,323.10 10,862.80 11,323.10 0.1M
2022-11-18 10,678.70 11,139.00 10,310.50 11,139.00 0.1M
2022-11-17 10,678.70 10,862.80 10,310.50 10,678.70 0.1M
2022-11-16 9,666.10 10,586.70 9,574.00 10,586.70 0.1M
2022-11-15 10,126.40 10,310.50 9,574.00 9,758.10 0.2M
2022-11-14 10,770.80 10,770.80 9,666.10 10,218.40 0.1M
2022-11-11 10,862.80 11,047.00 10,678.70 10,678.70 0.1M
2022-11-10 11,139.00 11,139.00 10,586.70 10,678.70 0.2M
2022-11-09 10,678.70 11,507.20 10,678.70 11,415.20 0.1M
2022-11-08 10,862.80 11,323.10 10,862.80 10,862.80 0.0M
2022-11-07 11,599.30 11,599.30 10,494.60 11,047.00 0.1M
2022-11-04 11,783.40 11,783.40 11,139.00 11,507.20 0.1M
2022-11-03 11,139.00 12,151.70 11,139.00 11,783.40 0.1M
2022-11-02 10,954.90 11,599.30 10,954.90 11,231.10 0.1M
2022-11-01 10,954.90 11,139.00 10,770.80 10,954.90 0.1M
2022-10-31 10,954.90 11,047.00 10,586.70 11,047.00 0.1M
2022-10-28 11,139.00 11,139.00 10,678.70 10,770.80 0.0M
2022-10-27 10,586.70 11,047.00 10,402.60 11,047.00 0.1M
2022-10-26 10,126.40 11,783.40 9,482.00 10,494.60 0.0M
2022-10-25 11,231.10 11,415.20 10,586.70 10,678.70 0.0M
2022-10-24 11,599.30 11,875.50 11,047.00 11,047.00 0.1M
2022-10-21 12,704.00 12,704.00 11,691.40 11,875.50 0.1M
2022-10-20 12,888.10 12,888.10 12,704.00 12,704.00 0.0M
2022-10-19 12,888.10 12,888.10 12,796.10 12,888.10 0.0M
2022-10-18 12,888.10 13,072.20 12,796.10 12,980.20 0.1M
2022-10-17 12,980.20 12,980.20 12,704.00 12,796.10 0.0M
2022-10-14 12,888.10 12,980.20 12,796.10 12,980.20 0.1M
2022-10-13 12,611.90 12,796.10 12,611.90 12,796.10 0.0M
2022-10-12 12,427.80 13,072.20 12,151.70 12,796.10 0.1M
2022-10-11 12,519.90 12,704.00 11,967.50 12,059.60 0.1M
2022-10-10 12,151.70 13,808.70 11,967.50 13,072.20 0.1M
2022-10-07 12,888.10 12,888.10 12,335.80 12,519.90 0.1M
2022-10-06 13,808.70 13,808.70 12,888.10 13,072.20 0.1M
2022-10-05 13,808.70 14,084.90 13,716.60 13,808.70 0.1M
2022-10-04 14,084.90 14,176.90 13,440.50 13,624.60 0.1M
2022-10-03 14,729.30 14,729.30 13,716.60 13,716.60 0.1M
2022-09-30 14,637.20 14,821.30 14,176.90 14,729.30 0.1M
2022-09-29 15,189.60 15,189.60 14,361.00 14,361.00 0.1M
2022-09-28 15,465.70 15,465.70 14,821.30 14,913.40 0.1M
2022-09-27 15,649.90 15,649.90 15,281.60 15,373.70 0.0M
2022-09-26 15,741.90 15,834.00 14,821.30 15,465.70 0.1M
2022-09-23 15,834.00 16,018.10 15,741.90 16,018.10 0.0M
2022-09-22 15,649.90 16,018.10 15,557.80 15,926.00 0.0M
2022-09-21 15,834.00 16,018.10 15,557.80 15,834.00 0.1M
2022-09-20 15,741.90 16,018.10 15,649.90 15,926.00 0.0M
2022-09-19 15,926.00 16,110.10 15,649.90 15,741.90 0.1M
2022-09-16 16,110.10 16,294.30 15,926.00 16,202.20 0.1M
2022-09-15 16,294.30 16,386.30 16,018.10 16,386.30 0.0M
2022-09-14 15,741.90 16,018.10 15,649.90 16,018.10 0.1M
2022-09-13 16,110.10 16,110.10 15,926.00 16,110.10 0.1M
2022-09-12 16,202.20 16,202.20 15,926.00 16,018.10 0.0M
2022-09-09 16,018.10 16,202.20 15,926.00 16,110.10 0.1M
2022-09-08 16,202.20 16,294.30 15,926.00 16,018.10 0.1M
2022-09-07 16,386.30 16,386.30 15,834.00 15,926.00 0.1M
2022-09-06 16,478.40 16,662.50 16,202.20 16,478.40 0.1M
2022-09-05 16,662.50 16,662.50 16,202.20 16,478.40 0.1M
2022-08-31 16,662.50 16,754.60 16,478.40 16,754.60 0.1M
2022-08-30 16,754.60 16,938.70 16,478.40 16,478.40 0.1M
2022-08-29 16,938.70 16,938.70 16,202.20 16,662.50 0.2M
2022-08-26 17,491.00 17,491.00 17,122.80 17,122.80 0.1M
2022-08-25 19,000.00 19,100.00 18,800.00 18,800.00 0.1M
2022-08-24 18,900.00 19,100.00 18,500.00 19,000.00 0.1M
2022-08-23 18,400.00 18,900.00 18,400.00 18,900.00 0.1M
2022-08-22 18,700.00 18,900.00 18,600.00 18,700.00 0.1M
2022-08-19 19,100.00 19,200.00 18,700.00 18,800.00 0.1M
2022-08-18 19,000.00 19,300.00 19,000.00 19,100.00 0.3M
2022-08-17 19,800.00 20,000.00 19,400.00 19,500.00 0.2M
2022-08-16 20,000.00 20,200.00 19,700.00 19,900.00 0.1M
2022-08-15 19,700.00 20,300.00 19,700.00 20,000.00 0.4M
2022-08-12 19,500.00 19,900.00 19,100.00 19,700.00 0.1M
2022-08-11 20,400.00 20,400.00 19,000.00 19,500.00 0.2M
2022-08-10 18,800.00 20,500.00 18,800.00 20,000.00 0.6M
2022-08-09 18,800.00 19,000.00 18,600.00 18,700.00 0.2M
2022-08-08 19,500.00 19,500.00 18,700.00 18,900.00 0.1M
2022-08-05 19,100.00 19,300.00 18,500.00 19,000.00 0.1M
2022-08-04 18,800.00 19,500.00 18,700.00 19,100.00 0.3M
2022-08-03 18,400.00 18,800.00 18,300.00 18,600.00 0.2M
2022-08-02 18,000.00 18,900.00 18,000.00 18,500.00 0.3M
2022-08-01 17,700.00 17,900.00 17,600.00 17,900.00 0.2M
2022-07-29 17,800.00 18,000.00 17,500.00 17,600.00 0.1M
2022-07-28 17,900.00 18,000.00 17,500.00 17,800.00 0.1M
2022-07-27 17,200.00 17,800.00 17,000.00 17,800.00 0.1M
2022-07-26 17,700.00 17,700.00 17,200.00 17,200.00 0.2M
2022-07-25 18,200.00 18,200.00 17,600.00 17,700.00 0.1M
2022-07-22 18,400.00 18,500.00 18,100.00 18,100.00 0.2M
2022-07-21 18,400.00 18,800.00 18,100.00 18,400.00 0.3M
2022-07-20 18,000.00 18,800.00 18,000.00 18,200.00 0.4M
2022-07-19 17,900.00 18,000.00 17,200.00 18,000.00 0.2M
2022-07-18 17,700.00 18,100.00 17,700.00 17,900.00 0.2M
2022-07-15 17,900.00 18,000.00 17,600.00 17,600.00 0.2M
2022-07-14 17,400.00 17,800.00 17,400.00 17,700.00 0.2M
2022-07-13 17,400.00 17,900.00 16,800.00 17,800.00 0.3M
2022-07-12 17,000.00 17,300.00 16,800.00 17,200.00 0.1M
2022-07-11 17,100.00 17,200.00 16,700.00 16,800.00 0.0M
2022-07-08 16,700.00 17,300.00 16,600.00 17,100.00 0.0M
2022-07-07 16,600.00 17,000.00 16,600.00 17,000.00 0.1M
2022-07-06 16,900.00 17,100.00 16,500.00 16,800.00 0.1M
2022-07-05 17,200.00 17,300.00 16,800.00 16,900.00 0.1M
2022-07-04 17,300.00 17,500.00 17,000.00 17,200.00 0.0M
2022-07-01 17,000.00 17,200.00 16,700.00 17,200.00 0.2M
2022-06-30 17,500.00 17,600.00 17,100.00 17,400.00 0.1M
2022-06-29 17,700.00 18,000.00 17,400.00 17,500.00 0.1M
2022-06-28 17,500.00 18,400.00 17,500.00 18,000.00 0.1M
2022-06-27 17,600.00 17,900.00 17,200.00 17,600.00 0.1M
2022-06-24 17,500.00 18,000.00 17,300.00 17,400.00 0.1M
2022-06-23 17,300.00 17,600.00 17,100.00 17,600.00 0.1M
2022-06-22 17,000.00 17,500.00 16,700.00 17,100.00 0.1M
2022-06-21 17,000.00 17,900.00 16,500.00 17,000.00 0.2M
2022-06-20 19,000.00 19,000.00 16,900.00 16,900.00 0.2M
2022-06-17 19,100.00 19,100.00 18,600.00 19,000.00 0.1M
2022-06-16 19,800.00 20,200.00 19,500.00 19,900.00 0.2M
2022-06-15 20,100.00 20,700.00 18,600.00 19,700.00 0.3M
2022-06-14 20,600.00 21,200.00 20,200.00 20,600.00 0.3M
2022-06-13 21,800.00 21,800.00 20,700.00 20,900.00 0.2M
2022-06-10 21,700.00 23,200.00 21,600.00 22,200.00 0.4M
2022-06-09 21,600.00 21,800.00 21,500.00 21,800.00 0.3M
2022-06-08 21,000.00 21,900.00 21,000.00 21,400.00 0.2M
2022-06-07 21,000.00 21,300.00 20,600.00 21,100.00 0.2M
2022-06-06 21,300.00 21,400.00 20,800.00 21,000.00 0.1M
2022-06-03 21,600.00 21,600.00 21,100.00 21,400.00 0.3M
2022-06-02 21,500.00 21,900.00 21,200.00 21,600.00 0.2M
2022-06-01 22,500.00 22,500.00 21,300.00 21,500.00 0.1M
2022-05-31 22,300.00 22,500.00 21,500.00 22,400.00 0.2M
2022-05-30 21,900.00 22,200.00 21,400.00 21,800.00 0.2M
2022-05-27 21,700.00 22,100.00 21,100.00 21,900.00 0.2M
2022-05-26 21,600.00 22,300.00 20,800.00 21,800.00 0.3M
2022-05-25 20,500.00 21,100.00 20,000.00 20,600.00 0.3M
2022-05-24 20,200.00 20,500.00 19,800.00 20,400.00 0.1M
2022-05-23 20,500.00 21,600.00 20,300.00 20,600.00 0.1M
2022-05-20 22,000.00 22,200.00 21,100.00 21,100.00 0.1M
2022-05-19 22,000.00 22,100.00 21,600.00 21,600.00 0.1M
2022-05-18 22,700.00 22,800.00 22,000.00 22,100.00 0.1M
2022-05-17 20,600.00 22,400.00 20,600.00 22,400.00 0.1M
2022-05-16 21,500.00 22,000.00 20,000.00 20,000.00 0.1M
2022-05-13 23,000.00 23,000.00 19,800.00 19,900.00 0.2M
2022-05-12 23,500.00 23,900.00 22,000.00 22,000.00 0.1M
2022-05-11 24,100.00 24,800.00 24,000.00 24,200.00 0.0M
2022-05-10 21,900.00 24,900.00 21,300.00 24,800.00 0.2M
2022-05-09 24,600.00 24,600.00 22,700.00 23,700.00 0.3M
2022-05-06 24,500.00 24,900.00 24,400.00 24,500.00 0.3M
2022-05-05 25,800.00 26,000.00 24,700.00 25,000.00 0.1M
2022-05-04 25,400.00 25,800.00 24,900.00 25,800.00 0.1M
2022-04-29 25,500.00 25,800.00 24,800.00 25,500.00 0.2M
2022-04-28 23,700.00 25,400.00 23,700.00 25,400.00 0.6M
2022-04-27 23,000.00 24,000.00 22,700.00 23,700.00 0.1M
2022-04-26 21,800.00 23,400.00 20,500.00 23,000.00 0.2M
2022-04-25 24,000.00 24,800.00 21,000.00 21,600.00 0.5M
2022-04-22 25,200.00 25,800.00 23,200.00 24,500.00 0.5M
2022-04-21 26,500.00 26,500.00 22,800.00 25,400.00 0.6M
2022-04-20 26,900.00 27,000.00 26,300.00 26,500.00 0.5M
2022-04-19 26,800.00 27,500.00 26,200.00 26,900.00 0.6M
2022-04-18 27,200.00 27,600.00 26,200.00 26,500.00 0.4M
2022-04-15 28,300.00 28,600.00 27,200.00 27,200.00 0.5M
2022-04-14 28,200.00 29,400.00 27,700.00 28,200.00 0.4M
2022-04-13 27,500.00 28,400.00 27,000.00 28,200.00 0.3M
2022-04-12 28,400.00 29,100.00 26,700.00 27,100.00 0.5M
2022-04-08 30,000.00 30,700.00 28,000.00 28,400.00 0.8M
2022-04-07 31,000.00 31,600.00 29,800.00 29,800.00 0.7M
2022-04-06 32,100.00 32,100.00 30,900.00 31,200.00 0.7M
2022-04-05 32,700.00 33,000.00 31,900.00 32,300.00 0.6M
2022-04-04 31,400.00 33,500.00 31,000.00 32,700.00 1.5M
2022-04-01 31,400.00 31,400.00 30,600.00 31,300.00 0.4M
2022-03-31 32,000.00 32,300.00 30,900.00 31,400.00 0.3M
2022-03-30 30,600.00 33,500.00 30,300.00 31,800.00 1.2M
2022-03-29 30,000.00 30,900.00 29,700.00 30,600.00 0.8M
2022-03-28 30,000.00 30,400.00 29,300.00 29,700.00 0.9M
2022-03-25 30,900.00 31,300.00 30,200.00 30,400.00 0.8M
2022-03-24 29,600.00 31,500.00 29,600.00 30,900.00 1.5M
2022-03-23 28,200.00 29,900.00 28,100.00 29,600.00 1.7M
2022-03-22 28,500.00 28,500.00 27,600.00 28,200.00 0.2M
2022-03-21 28,500.00 28,700.00 28,000.00 28,200.00 0.2M
2022-03-18 28,300.00 28,500.00 28,000.00 28,300.00 0.2M
2022-03-17 26,800.00 28,600.00 26,800.00 28,300.00 0.6M
2022-03-16 26,400.00 26,900.00 26,200.00 26,900.00 0.1M
2022-03-15 26,100.00 26,700.00 26,100.00 26,500.00 0.1M
2022-03-14 26,900.00 26,900.00 26,300.00 26,300.00 0.2M
2022-03-11 26,900.00 27,000.00 26,700.00 26,900.00 0.2M
2022-03-10 26,900.00 27,200.00 26,800.00 26,900.00 0.2M
2022-03-09 26,600.00 27,100.00 26,500.00 27,000.00 0.2M
2022-03-08 27,200.00 27,300.00 26,800.00 27,000.00 0.2M
2022-03-07 27,700.00 27,700.00 27,100.00 27,200.00 0.3M
2022-03-04 27,900.00 28,000.00 27,300.00 27,700.00 0.2M
2022-03-03 27,200.00 27,900.00 27,000.00 27,700.00 0.2M
2022-03-02 26,700.00 27,900.00 26,600.00 27,000.00 0.2M
2022-03-01 27,000.00 27,100.00 26,300.00 26,600.00 0.3M
2022-02-28 27,600.00 27,800.00 26,900.00 27,000.00 0.3M
2022-02-25 27,900.00 28,100.00 27,500.00 27,600.00 0.2M
2022-02-24 28,100.00 28,600.00 26,900.00 27,300.00 0.3M
2022-02-23 27,600.00 28,600.00 27,500.00 28,100.00 0.2M
2022-02-22 28,400.00 28,400.00 27,500.00 27,600.00 0.5M
2022-02-21 28,600.00 28,700.00 28,100.00 28,400.00 0.2M
2022-02-18 29,200.00 29,200.00 28,500.00 28,800.00 0.3M
2022-02-17 29,500.00 29,600.00 29,000.00 29,200.00 0.1M
2022-02-16 28,800.00 29,600.00 28,800.00 29,300.00 0.2M
2022-02-15 28,700.00 29,100.00 28,200.00 28,800.00 0.2M
2022-02-14 30,100.00 30,100.00 28,600.00 28,600.00 0.4M
2022-02-11 30,600.00 30,600.00 29,500.00 30,100.00 0.3M
2022-02-10 31,200.00 32,000.00 30,000.00 30,700.00 0.4M
2022-02-09 30,000.00 32,000.00 30,000.00 31,300.00 0.5M
2022-02-08 28,800.00 30,400.00 28,600.00 30,000.00 0.6M
2022-02-07 28,400.00 29,200.00 28,400.00 28,700.00 0.1M
2022-01-28 28,100.00 28,700.00 27,700.00 27,900.00 0.1M
2022-01-27 28,000.00 28,600.00 27,300.00 28,600.00 0.2M
2022-01-26 28,700.00 28,800.00 27,500.00 28,100.00 0.2M
2022-01-25 28,600.00 29,000.00 26,500.00 28,600.00 0.3M
2022-01-24 30,500.00 30,700.00 29,000.00 29,600.00 0.7M
2022-01-21 30,900.00 31,000.00 30,000.00 30,200.00 0.6M
2022-01-20 29,100.00 31,200.00 28,400.00 30,200.00 1.0M
2022-01-19 29,300.00 29,500.00 28,500.00 29,400.00 0.4M
2022-01-18 29,700.00 30,100.00 29,000.00 29,700.00 0.5M
2022-01-17 29,200.00 30,800.00 29,200.00 29,700.00 0.8M
2022-01-14 27,600.00 30,000.00 27,300.00 29,100.00 0.5M
2022-01-13 29,000.00 29,000.00 27,000.00 27,700.00 0.3M
2022-01-12 27,400.00 27,800.00 26,800.00 27,300.00 0.3M
2022-01-11 27,600.00 28,200.00 27,400.00 27,900.00 0.2M
2022-01-10 28,500.00 28,900.00 27,700.00 27,700.00 0.4M
2022-01-07 28,300.00 28,800.00 27,800.00 28,300.00 0.3M
2022-01-06 27,500.00 28,200.00 27,100.00 28,100.00 0.3M
2022-01-05 27,000.00 28,000.00 26,500.00 27,500.00 0.3M
2022-01-04 27,200.00 27,500.00 26,600.00 26,900.00 0.2M