Cat Lai Port JSC (HOSE:CLL)
Vietnam · Delayed Price · Currency is VND 34,400
+100 (0.29%)
At close: Aug 8, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 34,200.00 | 34,200.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.15% | 4,541 |
| Jun 19, 2025 | 34,100.00 | 34,100.00 | 34,050.00 | 34,050.00 | 34,050.00 | -0.15% | 9,100 |
| Jun 18, 2025 | 34,200.00 | 34,200.00 | 34,100.00 | 34,100.00 | 34,100.00 | - | 16,840 |
| Jun 17, 2025 | 34,100.00 | 34,450.00 | 34,100.00 | 34,100.00 | 34,100.00 | - | 7,500 |
| Jun 16, 2025 | 34,100.00 | 34,150.00 | 34,050.00 | 34,100.00 | 34,100.00 | -0.44% | 15,855 |
| Jun 13, 2025 | 34,200.00 | 34,400.00 | 34,200.00 | 34,250.00 | 34,250.00 | -0.29% | 16,300 |
| Jun 12, 2025 | 34,550.00 | 34,550.00 | 34,350.00 | 34,350.00 | 34,350.00 | -0.58% | 5,024 |
| Jun 11, 2025 | 34,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | - | 4,714 |
| Jun 10, 2025 | 34,650.00 | 34,650.00 | 34,550.00 | 34,550.00 | 34,550.00 | -0.29% | 6,214 |
| Jun 9, 2025 | 34,700.00 | 34,750.00 | 34,500.00 | 34,650.00 | 34,650.00 | 0.58% | 34,801 |
| Jun 6, 2025 | 34,500.00 | 34,750.00 | 34,450.00 | 34,450.00 | 34,450.00 | -0.86% | 29,013 |
| Jun 5, 2025 | 34,750.00 | 34,800.00 | 34,650.00 | 34,750.00 | 34,750.00 | 0.29% | 38,250 |
| Jun 4, 2025 | 34,750.00 | 34,750.00 | 34,000.00 | 34,650.00 | 34,650.00 | -0.29% | 13,822 |
| Jun 3, 2025 | 34,800.00 | 34,800.00 | 34,650.00 | 34,750.00 | 34,750.00 | 0.72% | 9,510 |
| Jun 2, 2025 | 34,750.00 | 34,900.00 | 32,300.00 | 34,500.00 | 34,500.00 | -0.58% | 18,000 |