La Hien Cement

CLH
🏛️ vietnam →
22,500.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20,000.93 20,223.16 19,704.62 20,223.16 0.0M
2021-12-30 20,297.23 20,297.23 20,075.00 20,223.16 0.0M
2021-12-29 20,223.16 20,519.47 20,000.93 20,297.23 0.0M
2021-12-28 20,593.55 20,667.62 19,630.54 20,223.16 0.0M
2021-12-27 20,371.31 20,593.55 20,000.93 20,000.93 0.0M
2021-12-24 20,000.93 22,001.02 19,260.15 20,963.93 0.0M
2021-12-23 20,297.23 20,297.23 19,704.62 20,000.93 0.0M
2021-12-22 19,852.77 20,149.08 19,630.54 20,000.93 0.0M
2021-12-21 19,852.77 20,075.00 19,778.69 19,852.77 0.0M
2021-12-20 20,519.47 20,519.47 19,630.54 20,223.16 0.0M
2021-12-17 20,371.31 20,371.31 20,000.93 20,223.16 0.0M
2021-12-16 20,000.93 20,371.31 19,852.77 20,371.31 0.0M
2021-12-15 20,149.08 20,297.23 19,704.62 20,297.23 0.0M
2021-12-14 20,815.78 20,815.78 20,000.93 20,149.08 0.0M
2021-12-13 20,667.62 20,667.62 20,149.08 20,593.55 0.0M
2021-12-10 20,075.00 21,112.09 20,075.00 20,667.62 0.0M
2021-12-09 20,667.62 20,963.93 20,149.08 20,963.93 0.0M
2021-12-08 21,112.09 21,112.09 20,075.00 20,667.62 0.0M
2021-12-07 21,408.40 21,408.40 19,556.46 20,667.62 0.0M
2021-12-06 20,371.31 20,741.70 20,000.93 20,000.93 0.0M
2021-12-03 20,445.39 21,482.48 20,445.39 20,889.86 0.0M
2021-12-02 21,482.48 21,482.48 20,889.86 21,112.09 0.0M
2021-12-01 21,556.55 21,556.55 20,815.78 21,408.40 0.0M
2021-11-30 21,334.32 21,778.79 21,260.24 21,556.55 0.0M
2021-11-29 21,339.27 21,554.09 20,766.40 21,482.48 0.0M
2021-11-26 21,840.52 21,840.52 21,339.27 21,482.48 0.1M
2021-11-25 21,482.48 21,768.92 21,410.88 21,554.09 0.0M
2021-11-24 21,625.70 21,912.13 21,339.27 21,410.88 0.0M
2021-11-23 21,410.88 21,840.52 21,124.44 21,840.52 0.0M
2021-11-22 21,912.13 22,198.56 20,766.40 20,981.23 0.1M
2021-11-19 22,055.35 22,556.61 21,768.92 21,840.52 0.1M
2021-11-18 22,485.00 22,485.00 22,055.35 22,055.35 0.1M
2021-11-17 22,198.56 22,699.82 22,198.56 22,485.00 0.1M
2021-11-16 22,413.39 22,699.82 22,055.35 22,198.56 0.1M
2021-11-15 22,914.65 22,914.65 22,126.96 22,270.17 0.1M
2021-11-12 22,055.35 22,556.61 22,055.35 22,198.56 0.1M
2021-11-11 22,556.61 22,556.61 21,840.52 22,198.56 0.1M
2021-11-10 23,272.69 23,272.69 22,055.35 23,201.08 0.0M
2021-11-09 23,559.12 24,346.81 22,914.65 23,129.47 0.1M
2021-11-08 21,625.70 23,129.47 21,482.48 23,129.47 0.1M
2021-11-05 20,623.18 21,124.44 20,408.36 21,052.83 0.1M
2021-11-04 20,551.57 20,551.57 20,050.32 20,408.36 0.1M
2021-11-03 20,193.53 20,623.18 20,193.53 20,551.57 0.0M
2021-11-02 20,193.53 20,623.18 19,907.10 20,408.36 0.1M
2021-11-01 20,838.01 20,909.62 20,551.57 20,551.57 0.1M
2021-10-29 21,196.05 22,198.56 20,766.40 20,838.01 0.0M
2021-10-28 19,334.23 20,909.62 19,119.41 20,838.01 0.3M
2021-10-27 19,047.80 19,334.23 18,904.58 19,191.02 0.0M
2021-10-26 19,191.02 19,191.02 18,904.58 19,191.02 0.0M
2021-10-25 19,262.63 19,262.63 19,191.02 19,191.02 0.0M
2021-10-22 19,334.23 19,334.23 18,832.98 19,262.63 0.0M
2021-10-21 20,766.40 20,766.40 18,904.58 19,334.23 0.0M
2021-10-20 18,976.19 19,262.63 18,976.19 19,262.63 0.0M
2021-10-19 19,262.63 19,262.63 18,976.19 19,119.41 0.0M
2021-10-18 18,832.98 19,262.63 18,832.98 19,262.63 0.0M
2021-10-15 19,334.23 19,334.23 18,689.76 19,262.63 0.0M
2021-10-14 19,620.67 20,623.18 19,334.23 19,334.23 0.0M
2021-10-13 19,907.10 20,265.14 19,620.67 19,620.67 0.0M
2021-10-12 19,262.63 19,620.67 19,262.63 19,620.67 0.0M
2021-10-11 20,050.32 20,050.32 19,549.06 19,763.89 0.0M
2021-10-08 18,832.98 19,907.10 18,832.98 19,907.10 0.0M
2021-10-07 18,976.19 19,907.10 18,976.19 19,907.10 0.0M
2021-10-06 18,689.76 19,405.84 18,689.76 19,405.84 0.0M
2021-10-05 18,689.76 18,976.19 18,618.15 18,976.19 0.0M
2021-10-04 18,761.37 18,904.58 18,618.15 18,904.58 0.0M
2021-10-01 18,904.58 18,904.58 18,331.72 18,904.58 0.0M
2021-09-30 18,832.98 18,832.98 18,188.50 18,832.98 0.0M
2021-09-29 17,400.81 18,976.19 17,400.81 18,832.98 0.0M
2021-09-28 17,973.68 18,832.98 17,114.38 18,832.98 0.0M
2021-09-27 18,260.11 18,260.11 18,260.11 18,260.11 0.0M
2021-09-24 18,832.98 18,832.98 18,188.50 18,832.98 0.0M
2021-09-23 18,832.98 18,904.58 18,618.15 18,832.98 0.0M
2021-09-22 18,761.37 18,761.37 18,618.15 18,761.37 0.0M
2021-09-21 18,976.19 18,976.19 18,761.37 18,761.37 0.0M
2021-09-20 19,047.80 19,835.49 18,976.19 18,976.19 0.0M
2021-09-17 18,832.98 19,191.02 18,832.98 18,976.19 0.0M
2021-09-16 18,761.37 19,334.23 18,689.76 18,761.37 0.0M
2021-09-15 17,902.07 18,976.19 17,902.07 18,761.37 0.0M
2021-09-14 17,472.42 17,544.03 17,472.42 17,544.03 0.0M
2021-09-13 17,185.99 17,257.59 17,042.77 17,185.99 0.0M
2021-09-10 16,899.55 16,971.16 16,899.55 16,971.16 0.0M
2021-09-09 17,114.38 17,114.38 16,899.55 16,899.55 0.0M
2021-09-08 16,756.34 17,042.77 16,756.34 16,756.34 0.0M
2021-09-07 17,114.38 17,114.38 16,756.34 16,827.95 0.0M
2021-09-06 16,684.73 17,185.99 16,684.73 17,042.77 0.0M
2021-09-01 16,541.51 16,827.95 16,541.51 16,684.73 0.0M
2021-08-31 16,613.12 16,613.12 16,541.51 16,541.51 0.0M
2021-08-30 16,111.86 16,613.12 16,111.86 16,613.12 0.0M
2021-08-27 16,111.86 16,111.86 16,111.86 16,111.86 0.0M
2021-08-25 15,968.65 16,469.90 15,968.65 16,469.90 0.0M
2021-08-24 16,040.25 16,398.30 15,968.65 15,968.65 0.0M
2021-08-23 15,968.65 15,968.65 15,968.65 15,968.65 0.0M
2021-08-20 16,111.86 16,469.90 15,897.04 16,040.25 0.0M
2021-08-19 15,825.43 16,111.86 15,825.43 16,111.86 0.0M
2021-08-18 16,111.86 16,111.86 15,753.82 15,825.43 0.0M
2021-08-17 15,753.82 15,825.43 15,610.60 15,825.43 0.0M
2021-08-16 15,467.39 15,753.82 15,395.78 15,395.78 0.0M
2021-08-13 15,682.21 15,753.82 15,395.78 15,395.78 0.0M
2021-08-12 15,753.82 16,111.86 15,682.21 15,682.21 0.0M
2021-08-11 15,395.78 15,753.82 15,395.78 15,467.39 0.0M
2021-08-10 15,037.74 15,395.78 15,037.74 15,395.78 0.0M
2021-08-09 14,751.31 15,037.74 14,751.31 14,966.13 0.0M
2021-08-06 15,037.74 15,037.74 14,966.13 14,966.13 0.0M
2021-08-05 14,894.52 14,894.52 14,822.91 14,822.91 0.0M
2021-08-04 14,822.91 14,894.52 14,822.91 14,822.91 0.0M
2021-08-02 14,608.09 14,894.52 14,608.09 14,894.52 0.0M
2021-07-30 14,536.48 14,536.48 14,464.87 14,464.87 0.0M
2021-07-28 14,679.70 14,679.70 14,679.70 14,679.70 0.0M
2021-07-27 14,393.26 14,679.70 14,393.26 14,679.70 0.0M
2021-07-26 14,679.70 15,037.74 14,679.70 14,751.31 0.0M
2021-07-23 15,109.35 15,109.35 15,109.35 15,109.35 0.0M
2021-07-22 15,180.95 15,180.95 15,180.95 15,180.95 0.0M
2021-07-21 14,679.70 14,894.52 14,679.70 14,894.52 0.0M
2021-07-20 14,608.09 14,966.13 14,608.09 14,966.13 0.0M
2021-07-19 14,822.91 14,966.13 14,608.09 14,608.09 0.0M
2021-07-15 14,679.70 14,966.13 14,679.70 14,966.13 0.0M
2021-07-14 14,966.13 14,966.13 14,966.13 14,966.13 0.0M
2021-07-13 14,966.13 14,966.13 14,966.13 14,966.13 0.0M
2021-07-12 14,894.52 14,894.52 14,751.31 14,751.31 0.0M
2021-07-09 14,751.31 14,966.13 14,751.31 14,966.13 0.0M
2021-07-08 14,966.13 14,966.13 14,966.13 14,966.13 0.0M
2021-07-07 14,894.52 14,966.13 14,894.52 14,966.13 0.0M
2021-07-06 15,324.17 15,324.17 15,037.74 15,037.74 0.0M
2021-07-05 14,822.91 15,109.35 14,822.91 15,109.35 0.0M
2021-07-02 15,109.35 15,180.95 14,822.91 15,180.95 0.0M
2021-07-01 15,037.74 15,037.74 14,894.52 15,037.74 0.0M
2021-06-30 15,395.78 15,395.78 15,395.78 15,395.78 0.0M
2021-06-29 15,539.00 15,539.00 15,539.00 15,539.00 0.0M
2021-06-28 15,324.17 15,324.17 14,966.13 15,037.74 0.0M
2021-06-25 15,324.17 15,324.17 15,324.17 15,324.17 0.0M
2021-06-24 14,822.91 14,822.91 14,822.91 14,822.91 0.0M
2021-06-23 14,822.91 15,395.78 14,679.70 15,395.78 0.0M
2021-06-22 14,751.31 15,753.82 14,751.31 15,109.35 0.0M
2021-06-21 15,610.60 15,753.82 14,751.31 15,037.74 0.0M
2021-06-18 14,966.13 15,682.21 14,822.91 15,610.60 0.0M
2021-06-17 14,822.91 15,037.74 14,751.31 15,037.74 0.0M
2021-06-16 14,822.91 14,822.91 14,822.91 14,822.91 0.0M
2021-06-15 14,822.91 14,894.52 14,822.91 14,894.52 0.0M
2021-06-14 14,751.31 14,894.52 14,751.31 14,894.52 0.0M
2021-06-11 14,966.13 14,966.13 14,679.70 14,751.31 0.0M
2021-06-10 14,894.52 15,037.74 14,751.31 14,751.31 0.0M
2021-06-09 14,679.70 14,822.91 14,679.70 14,822.91 0.0M
2021-06-08 14,679.70 14,894.52 14,608.09 14,822.91 0.0M
2021-06-07 14,679.70 14,894.52 14,679.70 14,679.70 0.0M
2021-06-04 14,966.13 14,966.13 14,536.48 14,894.52 0.0M
2021-06-03 14,966.13 14,966.13 14,536.48 14,894.52 0.0M
2021-06-02 14,679.70 15,037.74 14,536.48 14,966.13 0.0M
2021-06-01 14,751.31 15,109.35 14,751.31 15,037.74 0.0M
2021-05-31 13,963.61 15,180.95 13,963.61 15,037.74 0.0M
2021-05-28 14,751.31 15,037.74 14,751.31 15,037.74 0.0M
2021-05-27 15,180.95 15,180.95 14,751.31 15,037.74 0.0M
2021-05-26 14,464.87 15,037.74 14,464.87 15,037.74 0.0M
2021-05-25 14,393.26 14,966.13 14,393.26 14,966.13 0.0M
2021-05-24 15,324.17 15,324.17 14,393.26 15,324.17 0.0M
2021-05-21 15,180.95 15,324.17 13,677.18 15,324.17 0.0M
2021-05-20 15,467.39 15,467.39 14,966.13 15,180.95 0.0M
2021-05-19 15,467.39 15,467.39 15,109.35 15,180.95 0.0M
2021-05-18 15,128.03 15,395.79 15,128.03 15,395.79 0.0M
2021-05-17 14,458.65 15,395.79 14,458.65 15,128.03 0.0M
2021-05-14 15,261.91 15,261.91 15,128.03 15,194.97 0.0M
2021-05-13 15,128.03 15,261.91 15,061.10 15,261.91 0.0M
2021-05-12 14,860.28 15,194.97 14,860.28 15,194.97 0.0M
2021-05-11 14,860.28 14,927.22 14,860.28 14,927.22 0.0M
2021-05-10 15,128.03 15,128.03 14,860.28 14,860.28 0.0M
2021-05-07 15,395.79 15,395.79 14,927.22 15,128.03 0.0M
2021-05-06 15,261.91 15,261.91 14,860.28 15,261.91 0.0M
2021-05-05 14,525.59 15,395.79 14,525.59 15,261.91 0.0M
2021-05-04 15,061.10 15,261.91 14,458.65 15,261.91 0.0M
2021-04-29 14,525.59 15,061.10 14,525.59 15,061.10 0.0M
2021-04-28 14,257.84 15,194.97 14,257.84 15,194.97 0.0M
2021-04-27 15,261.91 15,261.91 15,261.91 15,261.91 0.0M
2021-04-26 14,793.34 15,328.85 14,793.34 15,328.85 0.0M
2021-04-23 14,793.34 14,793.34 14,793.34 14,793.34 0.0M
2021-04-22 15,194.97 15,194.97 14,726.40 15,194.97 0.0M
2021-04-20 15,328.85 15,462.72 14,927.22 15,462.72 0.0M
2021-04-19 14,793.34 14,793.34 14,793.34 14,793.34 0.0M
2021-04-16 15,462.72 15,462.72 14,793.34 15,395.79 0.0M
2021-04-15 15,529.66 15,864.35 15,128.03 15,462.72 0.0M
2021-04-14 15,061.10 15,797.42 15,061.10 15,462.72 0.0M
2021-04-13 14,994.16 15,529.66 14,994.16 15,529.66 0.0M
2021-04-12 14,994.16 15,328.85 14,860.28 15,261.91 0.0M
2021-04-09 14,726.40 15,328.85 14,659.47 15,328.85 0.0M
2021-04-08 14,726.40 14,726.40 14,391.71 14,726.40 0.0M
2021-04-07 14,324.77 14,726.40 14,324.77 14,726.40 0.0M
2021-04-06 14,324.77 14,525.59 14,257.84 14,458.65 0.0M
2021-04-05 14,324.77 14,324.77 14,257.84 14,257.84 0.0M
2021-04-02 14,391.71 14,458.65 14,190.90 14,324.77 0.0M
2021-04-01 14,458.65 14,458.65 14,257.84 14,391.71 0.0M
2021-03-31 14,391.71 14,659.47 14,391.71 14,525.59 0.0M
2021-03-30 14,324.77 14,659.47 14,123.96 14,659.47 0.0M
2021-03-29 14,190.90 14,324.77 14,057.02 14,190.90 0.0M
2021-03-26 14,123.96 14,190.90 13,923.15 14,190.90 0.0M
2021-03-25 14,057.02 14,190.90 13,990.08 14,057.02 0.0M
2021-03-24 14,057.02 14,123.96 13,990.08 14,057.02 0.0M
2021-03-23 14,123.96 14,324.77 13,990.08 14,190.90 0.0M
2021-03-22 13,923.15 14,190.90 13,923.15 14,123.96 0.0M
2021-03-19 13,722.33 13,990.08 13,722.33 13,923.15 0.0M
2021-03-18 14,057.02 14,057.02 13,923.15 14,057.02 0.0M
2021-03-17 14,057.02 14,190.90 13,990.08 14,057.02 0.0M
2021-03-16 14,257.84 14,391.71 14,057.02 14,057.02 0.0M
2021-03-15 13,856.21 14,592.53 13,856.21 14,592.53 0.0M
2021-03-12 13,655.39 13,856.21 13,521.52 13,856.21 0.1M
2021-03-11 13,454.58 13,521.52 13,454.58 13,521.52 0.0M
2021-03-10 13,387.64 13,655.39 13,387.64 13,454.58 0.0M
2021-03-09 13,052.95 13,588.45 12,986.01 13,454.58 0.0M
2021-03-08 13,789.27 13,789.27 12,785.20 13,052.95 0.0M
2021-03-05 12,651.32 12,785.20 12,584.38 12,785.20 0.0M
2021-03-04 12,718.26 12,718.26 12,651.32 12,718.26 0.0M
2021-03-03 12,651.32 12,718.26 12,651.32 12,718.26 0.0M
2021-03-02 12,651.32 12,852.13 12,651.32 12,651.32 0.0M
2021-03-01 12,584.38 12,785.20 12,517.44 12,651.32 0.0M
2021-02-26 12,450.51 12,584.38 12,182.75 12,584.38 0.0M
2021-02-25 12,651.32 12,651.32 12,584.38 12,584.38 0.0M
2021-02-24 12,517.44 12,785.20 12,450.51 12,785.20 0.0M
2021-02-23 12,517.44 12,517.44 12,517.44 12,517.44 0.0M
2021-02-22 12,852.13 12,852.13 12,517.44 12,517.44 0.0M
2021-02-19 12,852.13 12,852.13 12,852.13 12,852.13 0.0M
2021-02-18 12,517.44 12,852.13 12,517.44 12,785.20 0.0M
2021-02-17 12,584.38 12,852.13 12,383.57 12,785.20 0.0M
2021-02-08 12,919.07 12,919.07 12,718.26 12,852.13 0.0M
2021-02-05 13,119.89 13,119.89 12,651.32 12,651.32 0.0M
2021-02-04 13,119.89 13,119.89 13,052.95 13,052.95 0.0M
2021-02-03 12,450.51 12,919.07 12,450.51 12,919.07 0.0M
2021-02-02 12,115.81 12,182.75 11,714.19 11,781.12 0.0M
2021-02-01 12,450.51 12,450.51 12,115.81 12,115.81 0.0M
2021-01-29 12,383.57 12,383.57 12,383.57 12,383.57 0.0M
2021-01-28 12,785.20 13,253.76 12,383.57 13,186.83 0.0M
2021-01-27 13,588.45 13,588.45 12,785.20 12,785.20 0.0M
2021-01-26 13,454.58 13,655.39 13,320.70 13,387.64 0.0M
2021-01-25 13,722.33 13,789.27 13,320.70 13,320.70 0.0M
2021-01-22 13,856.21 13,856.21 13,320.70 13,320.70 0.0M
2021-01-21 13,588.45 14,324.77 13,320.70 13,320.70 0.0M
2021-01-20 13,722.33 13,923.15 13,722.33 13,923.15 0.0M
2021-01-19 13,856.21 13,990.08 13,722.33 13,923.15 0.0M
2021-01-18 13,990.08 13,990.08 13,856.21 13,923.15 0.0M
2021-01-15 14,391.71 14,391.71 13,923.15 14,057.02 0.0M
2021-01-14 14,257.84 14,257.84 13,856.21 14,057.02 0.0M
2021-01-13 14,927.22 14,927.22 13,387.64 13,856.21 0.0M
2021-01-12 13,990.08 13,990.08 13,856.21 13,923.15 0.0M
2021-01-11 14,057.02 14,057.02 13,789.27 13,990.08 0.0M
2021-01-08 14,057.02 14,057.02 13,789.27 13,990.08 0.0M
2021-01-07 13,990.08 14,927.22 13,990.08 13,990.08 0.0M
2021-01-06 13,722.33 14,057.02 13,722.33 14,057.02 0.0M
2021-01-05 14,057.02 14,057.02 13,722.33 13,722.33 0.0M
2021-01-04 14,391.71 14,391.71 13,923.15 13,923.15 0.0M