Cat Lai Port JSC (HOSE:CLL)
Vietnam · Delayed Price · Currency is VND 34,850
+250 (0.72%)
At close: Aug 29, 2025
Cat Lai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34,600.00 | 34,950.00 | 34,550.00 | 34,850.00 | 34,850.00 | 0.72% | 31,637 |
| Aug 28, 2025 | 34,450.00 | 34,600.00 | 34,350.00 | 34,600.00 | 34,600.00 | 0.44% | 4,973 |
| Aug 27, 2025 | 34,500.00 | 34,500.00 | 34,300.00 | 34,450.00 | 34,450.00 | - | 21,309 |
| Aug 26, 2025 | 34,300.00 | 34,450.00 | 34,250.00 | 34,450.00 | 34,450.00 | 0.58% | 20,910 |
| Aug 25, 2025 | 34,000.00 | 34,300.00 | 34,000.00 | 34,250.00 | 34,250.00 | 1.18% | 21,763 |
| Aug 22, 2025 | 34,500.00 | 34,550.00 | 33,800.00 | 33,850.00 | 33,850.00 | -1.88% | 77,527 |
| Aug 21, 2025 | 34,800.00 | 34,800.00 | 34,500.00 | 34,500.00 | 34,500.00 | -0.86% | 14,190 |
| Aug 20, 2025 | 34,900.00 | 34,900.00 | 34,400.00 | 34,800.00 | 34,800.00 | -0.29% | 32,839 |
| Aug 19, 2025 | 34,850.00 | 35,150.00 | 34,850.00 | 34,900.00 | 34,900.00 | -0.29% | 28,911 |
| Aug 18, 2025 | 34,850.00 | 35,100.00 | 34,800.00 | 35,000.00 | 35,000.00 | 0.57% | 14,743 |
| Aug 15, 2025 | 35,400.00 | 35,400.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.85% | 32,546 |
| Aug 14, 2025 | 34,750.00 | 35,250.00 | 34,750.00 | 35,100.00 | 35,100.00 | 1.01% | 43,718 |
| Aug 13, 2025 | 34,700.00 | 34,900.00 | 34,600.00 | 34,750.00 | 34,750.00 | 0.58% | 24,394 |
| Aug 12, 2025 | 34,450.00 | 35,000.00 | 34,450.00 | 34,550.00 | 34,550.00 | 0.44% | 22,810 |
| Aug 11, 2025 | 34,550.00 | 34,600.00 | 34,300.00 | 34,400.00 | 34,400.00 | - | 45,298 |
| Aug 8, 2025 | 34,300.00 | 34,550.00 | 34,300.00 | 34,400.00 | 34,400.00 | 0.29% | 21,725 |
| Aug 7, 2025 | 34,300.00 | 34,300.00 | 34,200.00 | 34,300.00 | 34,300.00 | 0.29% | 25,574 |
| Aug 6, 2025 | 34,100.00 | 34,250.00 | 34,000.00 | 34,200.00 | 34,200.00 | 0.29% | 9,653 |
| Aug 5, 2025 | 34,250.00 | 34,300.00 | 33,900.00 | 34,100.00 | 34,100.00 | -0.44% | 175,306 |
| Aug 4, 2025 | 34,350.00 | 34,350.00 | 33,900.00 | 34,250.00 | 34,250.00 | -0.29% | 46,187 |
| Aug 1, 2025 | 34,000.00 | 34,500.00 | 33,900.00 | 34,350.00 | 34,350.00 | 1.03% | 31,634 |
| Jul 31, 2025 | 34,000.00 | 34,000.00 | 33,900.00 | 34,000.00 | 34,000.00 | - | 681,752 |
| Jul 30, 2025 | 34,200.00 | 34,250.00 | 33,800.00 | 34,000.00 | 34,000.00 | - | 78,410 |
| Jul 29, 2025 | 34,300.00 | 34,400.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.87% | 151,636 |
| Jul 28, 2025 | 34,150.00 | 34,300.00 | 34,100.00 | 34,300.00 | 34,300.00 | 0.59% | 19,161 |
| Jul 25, 2025 | 34,000.00 | 34,150.00 | 33,700.00 | 34,100.00 | 34,100.00 | 3.33% | 1,089,574 |
| Jul 24, 2025 | 34,200.00 | 34,200.00 | 33,000.00 | 33,000.00 | 33,000.00 | -3.51% | 109,359 |
| Jul 23, 2025 | 34,000.00 | 34,450.00 | 33,950.00 | 34,200.00 | 34,200.00 | 0.59% | 22,326 |
| Jul 22, 2025 | 35,500.00 | 35,500.00 | 33,900.00 | 34,000.00 | 34,000.00 | 0.44% | 42,493 |
| Jul 21, 2025 | 34,200.00 | 34,200.00 | 33,850.00 | 33,850.00 | 33,850.00 | -0.88% | 53,402 |
| Jul 18, 2025 | 34,100.00 | 34,300.00 | 34,100.00 | 34,150.00 | 34,150.00 | -0.15% | 22,539 |
| Jul 17, 2025 | 34,150.00 | 34,250.00 | 34,150.00 | 34,200.00 | 34,200.00 | 0.15% | 14,844 |
| Jul 16, 2025 | 34,200.00 | 34,200.00 | 34,150.00 | 34,150.00 | 34,150.00 | -0.15% | 7,713 |
| Jul 15, 2025 | 34,200.00 | 34,300.00 | 34,100.00 | 34,200.00 | 34,200.00 | 0.29% | 22,771 |
| Jul 14, 2025 | 34,200.00 | 34,200.00 | 34,000.00 | 34,100.00 | 34,100.00 | -0.29% | 6,673 |
| Jul 11, 2025 | 34,200.00 | 34,250.00 | 34,150.00 | 34,200.00 | 34,200.00 | - | 33,768 |
| Jul 10, 2025 | 34,000.00 | 34,400.00 | 34,000.00 | 34,200.00 | 34,200.00 | 0.74% | 20,811 |
| Jul 9, 2025 | 34,000.00 | 34,000.00 | 33,950.00 | 33,950.00 | 33,950.00 | -0.15% | 30,600 |
| Jul 8, 2025 | 34,150.00 | 34,250.00 | 33,950.00 | 34,000.00 | 34,000.00 | 0.15% | 27,370 |
| Jul 7, 2025 | 33,950.00 | 34,250.00 | 33,950.00 | 33,950.00 | 33,950.00 | - | 8,617 |
| Jul 4, 2025 | 34,000.00 | 34,000.00 | 33,850.00 | 33,950.00 | 33,950.00 | - | 5,443 |
| Jul 3, 2025 | 33,950.00 | 34,100.00 | 33,950.00 | 33,950.00 | 33,950.00 | - | 21,797 |
| Jul 2, 2025 | 33,900.00 | 34,000.00 | 33,900.00 | 33,950.00 | 33,950.00 | -0.15% | 9,213 |
| Jul 1, 2025 | 34,050.00 | 34,300.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.15% | 7,040 |
| Jun 30, 2025 | 34,000.00 | 34,250.00 | 33,900.00 | 34,050.00 | 34,050.00 | 0.15% | 10,542 |
| Jun 27, 2025 | 34,000.00 | 34,000.00 | 33,900.00 | 34,000.00 | 34,000.00 | 0.15% | 11,929 |
| Jun 26, 2025 | 33,700.00 | 34,000.00 | 33,700.00 | 33,950.00 | 33,950.00 | -0.15% | 6,121 |
| Jun 25, 2025 | 34,000.00 | 34,250.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 10,067 |
| Jun 24, 2025 | 33,600.00 | 34,000.00 | 33,400.00 | 34,000.00 | 34,000.00 | 1.19% | 15,906 |
| Jun 23, 2025 | 34,000.00 | 34,100.00 | 33,150.00 | 33,600.00 | 33,600.00 | -1.18% | 8,110 |