Cat Lai Port JSC (HOSE:CLL)
Vietnam · Delayed Price · Currency is VND 29,950
+100 (0.34%)
At close: May 22, 2026
Cat Lai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 29,850.00 | 29,950.00 | 29,800.00 | 29,950.00 | 29,950.00 | 0.34% | 7,100 |
| May 20, 2026 | 30,000.00 | 30,000.00 | 29,800.00 | 29,850.00 | 29,850.00 | -0.50% | 1,700 |
| May 19, 2026 | 30,300.00 | 30,850.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 4,173 |
| May 18, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 4,501 |
| May 15, 2026 | 30,000.00 | 30,100.00 | 29,900.00 | 30,000.00 | 30,000.00 | - | 8,030 |
| May 14, 2026 | 29,900.00 | 30,000.00 | 29,900.00 | 30,000.00 | 30,000.00 | 0.33% | 6,810 |
| May 13, 2026 | 29,900.00 | 29,950.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.17% | 630 |
| May 12, 2026 | 29,800.00 | 29,950.00 | 29,800.00 | 29,950.00 | 29,950.00 | 0.50% | 2,329 |
| May 11, 2026 | 29,900.00 | 29,900.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.33% | 5,510 |
| May 8, 2026 | 29,950.00 | 29,950.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.17% | 7,001 |
| May 7, 2026 | 29,950.00 | 29,950.00 | 29,900.00 | 29,950.00 | 29,950.00 | - | 12,241 |
| May 6, 2026 | 30,100.00 | 30,100.00 | 29,900.00 | 29,950.00 | 29,950.00 | -0.50% | 1,591 |
| May 5, 2026 | 30,500.00 | 30,500.00 | 30,000.00 | 30,100.00 | 30,100.00 | 0.50% | 3,835 |
| May 4, 2026 | 30,000.00 | 30,000.00 | 29,800.00 | 29,950.00 | 29,950.00 | -0.17% | 4,704 |
| Apr 29, 2026 | 30,000.00 | 30,000.00 | 29,950.00 | 30,000.00 | 30,000.00 | - | 13,412 |
| Apr 28, 2026 | 30,000.00 | 30,000.00 | 29,800.00 | 30,000.00 | 30,000.00 | - | 2,259 |
| Apr 24, 2026 | 29,700.00 | 30,000.00 | 29,650.00 | 30,000.00 | 30,000.00 | 0.33% | 1,717 |
| Apr 23, 2026 | 29,900.00 | 29,900.00 | 29,700.00 | 29,900.00 | 29,900.00 | - | 3,327 |
| Apr 22, 2026 | 29,850.00 | 30,000.00 | 29,850.00 | 29,900.00 | 29,900.00 | 0.17% | 4,600 |
| Apr 21, 2026 | 29,850.00 | 30,000.00 | 29,850.00 | 29,850.00 | 29,850.00 | -0.50% | 2,812 |
| Apr 20, 2026 | 30,100.00 | 30,100.00 | 29,750.00 | 30,000.00 | 30,000.00 | -0.33% | 6,247 |
| Apr 17, 2026 | 29,950.00 | 30,300.00 | 29,950.00 | 30,100.00 | 30,100.00 | 0.33% | 6,760 |
| Apr 16, 2026 | 29,800.00 | 30,000.00 | 29,700.00 | 30,000.00 | 30,000.00 | 0.67% | 8,917 |
| Apr 15, 2026 | 29,700.00 | 29,800.00 | 29,700.00 | 29,800.00 | 29,800.00 | - | 3,465 |
| Apr 14, 2026 | 30,300.00 | 30,300.00 | 29,800.00 | 29,800.00 | 29,800.00 | 0.34% | 1,906 |
| Apr 13, 2026 | 30,000.00 | 30,000.00 | 29,700.00 | 29,700.00 | 29,700.00 | -1.00% | 6,061 |
| Apr 10, 2026 | 30,350.00 | 30,350.00 | 29,850.00 | 30,000.00 | 30,000.00 | - | 6,400 |
| Apr 9, 2026 | 30,000.00 | 30,000.00 | 29,900.00 | 30,000.00 | 30,000.00 | 0.33% | 3,229 |
| Apr 8, 2026 | 29,800.00 | 29,950.00 | 29,650.00 | 29,900.00 | 29,900.00 | 0.84% | 19,701 |
| Apr 7, 2026 | 29,650.00 | 29,900.00 | 29,650.00 | 29,650.00 | 29,650.00 | - | 2,000 |
| Apr 6, 2026 | 29,750.00 | 30,050.00 | 29,600.00 | 29,650.00 | 29,650.00 | -0.17% | 1,905 |
| Apr 3, 2026 | 29,700.00 | 29,750.00 | 29,600.00 | 29,700.00 | 29,700.00 | - | 6,148 |
| Apr 2, 2026 | 29,950.00 | 30,000.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.83% | 3,700 |
| Apr 1, 2026 | 29,700.00 | 30,000.00 | 29,600.00 | 29,950.00 | 29,950.00 | 1.18% | 4,502 |
| Mar 31, 2026 | 30,300.00 | 30,300.00 | 29,600.00 | 29,600.00 | 29,600.00 | -0.84% | 12,091 |
| Mar 30, 2026 | 29,900.00 | 30,300.00 | 28,200.00 | 29,850.00 | 29,850.00 | -0.50% | 8,851 |
| Mar 27, 2026 | 30,000.00 | 30,000.00 | 29,900.00 | 30,000.00 | 30,000.00 | 0.33% | 4,902 |
| Mar 26, 2026 | 30,350.00 | 30,350.00 | 29,850.00 | 29,900.00 | 29,900.00 | -0.17% | 9,554 |
| Mar 25, 2026 | 29,950.00 | 30,000.00 | 29,900.00 | 29,950.00 | 29,950.00 | - | 25,303 |
| Mar 24, 2026 | 29,800.00 | 30,500.00 | 29,800.00 | 29,950.00 | 29,950.00 | 0.67% | 4,973 |
| Mar 23, 2026 | 30,150.00 | 30,150.00 | 29,750.00 | 29,750.00 | 29,750.00 | -1.82% | 6,671 |
| Mar 20, 2026 | 30,400.00 | 30,500.00 | 30,000.00 | 30,300.00 | 30,300.00 | 0.33% | 10,814 |
| Mar 19, 2026 | 30,200.00 | 30,200.00 | 30,100.00 | 30,200.00 | 30,200.00 | - | 4,944 |
| Mar 18, 2026 | 30,400.00 | 30,400.00 | 30,200.00 | 30,200.00 | 30,200.00 | -0.66% | 13,301 |
| Mar 17, 2026 | 31,000.00 | 31,000.00 | 30,100.00 | 30,400.00 | 30,400.00 | -0.65% | 7,764 |
| Mar 16, 2026 | 30,300.00 | 30,600.00 | 30,200.00 | 30,600.00 | 30,600.00 | 0.49% | 15,445 |
| Mar 13, 2026 | 30,300.00 | 30,500.00 | 30,300.00 | 30,450.00 | 30,450.00 | 0.50% | 6,384 |
| Mar 12, 2026 | 30,300.00 | 30,350.00 | 30,000.00 | 30,300.00 | 30,300.00 | - | 8,910 |
| Mar 11, 2026 | 29,600.00 | 30,400.00 | 29,600.00 | 30,300.00 | 30,300.00 | 2.71% | 3,800 |
| Mar 10, 2026 | 29,500.00 | 29,750.00 | 29,150.00 | 29,500.00 | 29,500.00 | 1.37% | 14,781 |