Cat Lai Port JSC (HOSE:CLL)
Vietnam · Delayed Price · Currency is VND 31,000
+400 (1.31%)
At close: Oct 30, 2025
Cat Lai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30,900.00 | 31,000.00 | 30,750.00 | 30,750.00 | 30,750.00 | -0.81% | 17,682 |
| Oct 30, 2025 | 30,800.00 | 31,100.00 | 30,800.00 | 31,000.00 | 31,000.00 | 1.31% | 22,840 |
| Oct 29, 2025 | 30,600.00 | 30,700.00 | 30,500.00 | 30,600.00 | 30,600.00 | - | 11,909 |
| Oct 28, 2025 | 30,550.00 | 30,650.00 | 30,500.00 | 30,600.00 | 30,600.00 | - | 12,021 |
| Oct 27, 2025 | 30,600.00 | 30,650.00 | 30,550.00 | 30,600.00 | 30,600.00 | - | 9,996 |
| Oct 24, 2025 | 30,700.00 | 30,700.00 | 30,500.00 | 30,600.00 | 30,600.00 | -0.33% | 10,476 |
| Oct 23, 2025 | 30,850.00 | 30,950.00 | 30,500.00 | 30,700.00 | 30,700.00 | - | 24,235 |
| Oct 22, 2025 | 30,600.00 | 30,800.00 | 30,600.00 | 30,700.00 | 30,700.00 | 0.33% | 5,733 |
| Oct 21, 2025 | 30,600.00 | 30,600.00 | 30,400.00 | 30,600.00 | 30,600.00 | 0.33% | 40,230 |
| Oct 20, 2025 | 30,900.00 | 30,950.00 | 30,400.00 | 30,500.00 | 30,500.00 | -0.33% | 15,472 |
| Oct 17, 2025 | 30,550.00 | 30,900.00 | 30,500.00 | 30,600.00 | 30,600.00 | 0.16% | 13,920 |
| Oct 16, 2025 | 30,750.00 | 30,750.00 | 30,500.00 | 30,550.00 | 30,550.00 | -0.65% | 27,250 |
| Oct 15, 2025 | 30,750.00 | 30,750.00 | 30,500.00 | 30,750.00 | 30,750.00 | - | 27,134 |
| Oct 14, 2025 | 30,950.00 | 30,950.00 | 30,600.00 | 30,750.00 | 30,750.00 | -0.16% | 18,903 |
| Oct 13, 2025 | 30,850.00 | 30,850.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.16% | 61,135 |
| Oct 10, 2025 | 30,950.00 | 31,100.00 | 30,800.00 | 30,850.00 | 30,850.00 | -0.48% | 34,140 |
| Oct 9, 2025 | 31,100.00 | 31,100.00 | 30,850.00 | 31,000.00 | 31,000.00 | -0.48% | 23,854 |
| Oct 8, 2025 | 31,150.00 | 31,200.00 | 31,000.00 | 31,150.00 | 31,150.00 | 0.32% | 6,557 |
| Oct 7, 2025 | 30,950.00 | 31,100.00 | 30,900.00 | 31,050.00 | 31,050.00 | 0.16% | 18,725 |
| Oct 6, 2025 | 30,900.00 | 31,000.00 | 30,900.00 | 31,000.00 | 31,000.00 | 0.32% | 17,659 |
| Oct 3, 2025 | 30,950.00 | 31,000.00 | 30,850.00 | 30,900.00 | 30,900.00 | -0.32% | 32,604 |
| Oct 2, 2025 | 31,100.00 | 31,100.00 | 30,950.00 | 31,000.00 | 31,000.00 | -0.32% | 17,114 |
| Oct 1, 2025 | 31,050.00 | 31,250.00 | 31,000.00 | 31,100.00 | 31,100.00 | 0.81% | 15,234 |
| Sep 30, 2025 | 31,050.00 | 31,050.00 | 30,850.00 | 30,850.00 | 30,850.00 | -0.64% | 26,213 |
| Sep 29, 2025 | 31,150.00 | 31,200.00 | 31,050.00 | 31,050.00 | 31,050.00 | -0.32% | 23,992 |
| Sep 26, 2025 | 30,950.00 | 31,250.00 | 30,950.00 | 31,150.00 | 31,150.00 | -0.48% | 26,305 |
| Sep 25, 2025 | 31,300.00 | 31,300.00 | 31,000.00 | 31,300.00 | 31,300.00 | 0.64% | 24,436 |
| Sep 24, 2025 | 31,100.00 | 31,100.00 | 30,850.00 | 31,100.00 | 31,100.00 | 0.16% | 37,206 |
| Sep 23, 2025 | 31,200.00 | 31,200.00 | 31,050.00 | 31,050.00 | 31,050.00 | -0.48% | 21,257 |
| Sep 22, 2025 | 31,500.00 | 31,500.00 | 30,950.00 | 31,200.00 | 31,200.00 | -0.64% | 29,135 |
| Sep 19, 2025 | 31,150.00 | 31,450.00 | 31,000.00 | 31,400.00 | 31,400.00 | 0.64% | 89,257 |
| Sep 18, 2025 | 31,900.00 | 31,950.00 | 30,900.00 | 31,200.00 | 31,200.00 | -2.19% | 134,909 |
| Sep 17, 2025 | 32,700.00 | 32,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | -2.89% | 73,048 |
| Sep 16, 2025 | 33,400.00 | 33,400.00 | 32,800.00 | 32,850.00 | 32,850.00 | -8.88% | 92,670 |
| Sep 15, 2025 | 35,700.00 | 36,150.00 | 35,700.00 | 36,050.00 | 33,380.00 | 1.26% | 257,596 |
| Sep 12, 2025 | 35,750.00 | 35,750.00 | 35,450.00 | 35,600.00 | 32,963.33 | 0.28% | 211,929 |
| Sep 11, 2025 | 35,950.00 | 35,950.00 | 35,450.00 | 35,500.00 | 32,870.74 | -1.25% | 95,306 |
| Sep 10, 2025 | 36,000.00 | 36,200.00 | 35,900.00 | 35,950.00 | 33,287.41 | -0.14% | 65,364 |
| Sep 9, 2025 | 36,100.00 | 36,300.00 | 35,950.00 | 36,000.00 | 33,333.70 | -0.69% | 89,953 |
| Sep 8, 2025 | 35,500.00 | 36,600.00 | 35,500.00 | 36,250.00 | 33,565.19 | 2.11% | 248,643 |
| Sep 5, 2025 | 35,500.00 | 35,800.00 | 35,350.00 | 35,500.00 | 32,870.74 | - | 54,006 |
| Sep 4, 2025 | 35,150.00 | 35,500.00 | 35,000.00 | 35,500.00 | 32,870.74 | 0.57% | 67,939 |
| Sep 3, 2025 | 35,400.00 | 35,500.00 | 35,200.00 | 35,300.00 | 32,685.55 | 1.29% | 78,108 |
| Aug 29, 2025 | 34,600.00 | 34,950.00 | 34,550.00 | 34,850.00 | 32,268.88 | 0.72% | 31,637 |
| Aug 28, 2025 | 34,450.00 | 34,600.00 | 34,350.00 | 34,600.00 | 32,037.39 | 0.44% | 4,973 |
| Aug 27, 2025 | 34,500.00 | 34,500.00 | 34,300.00 | 34,450.00 | 31,898.50 | - | 21,309 |
| Aug 26, 2025 | 34,300.00 | 34,450.00 | 34,250.00 | 34,450.00 | 31,898.50 | 0.58% | 20,910 |
| Aug 25, 2025 | 34,000.00 | 34,300.00 | 34,000.00 | 34,250.00 | 31,713.32 | 1.18% | 21,763 |
| Aug 22, 2025 | 34,500.00 | 34,550.00 | 33,800.00 | 33,850.00 | 31,342.94 | -1.88% | 77,527 |
| Aug 21, 2025 | 34,800.00 | 34,800.00 | 34,500.00 | 34,500.00 | 31,944.80 | -0.86% | 14,190 |