Cat Lai Port JSC (HOSE:CLL)
Vietnam · Delayed Price · Currency is VND 26,900
0.00 (0.00%)
At close: Sep 23, 2026
Cat Lai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26,950.00 | 27,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | - | 6,102 |
| Sep 22, 2026 | 26,950.00 | 27,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.19% | 2,403 |
| Sep 21, 2026 | 27,000.00 | 27,000.00 | 26,950.00 | 26,950.00 | 26,950.00 | -1.10% | 5,900 |
| Sep 18, 2026 | 27,000.00 | 27,250.00 | 27,000.00 | 27,250.00 | 27,250.00 | 0.93% | 1,206 |
| Sep 17, 2026 | 27,000.00 | 27,200.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.18% | 4,601 |
| Sep 16, 2026 | 27,050.00 | 27,150.00 | 27,000.00 | 27,050.00 | 27,050.00 | - | 11,803 |
| Sep 15, 2026 | 27,000.00 | 27,050.00 | 27,000.00 | 27,050.00 | 27,050.00 | 0.19% | 904 |
| Sep 14, 2026 | 27,250.00 | 27,250.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.74% | 4,204 |
| Sep 11, 2026 | 27,150.00 | 27,200.00 | 27,150.00 | 27,200.00 | 27,200.00 | -0.91% | 1,801 |
| Sep 10, 2026 | 27,450.00 | 27,450.00 | 27,000.00 | 27,450.00 | 27,450.00 | - | 1,602 |
| Sep 9, 2026 | 27,400.00 | 27,450.00 | 27,400.00 | 27,450.00 | 27,450.00 | -0.18% | 655 |
| Sep 8, 2026 | 27,000.00 | 27,700.00 | 27,000.00 | 27,500.00 | 27,500.00 | 1.48% | 2,034 |
| Sep 7, 2026 | 27,150.00 | 27,300.00 | 27,100.00 | 27,100.00 | 27,100.00 | - | 9,505 |
| Sep 4, 2026 | 27,250.00 | 27,300.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.55% | 2,243 |
| Sep 3, 2026 | 27,250.00 | 27,300.00 | 27,100.00 | 27,250.00 | 27,250.00 | - | 11,808 |
| Aug 28, 2026 | 27,200.00 | 27,700.00 | 27,200.00 | 27,250.00 | 27,250.00 | 0.18% | 13,612 |
| Aug 27, 2026 | 27,400.00 | 27,400.00 | 27,200.00 | 27,200.00 | 27,200.00 | -0.37% | 600 |
| Aug 26, 2026 | 26,800.00 | 27,450.00 | 26,800.00 | 27,300.00 | 27,300.00 | - | 3,641 |
| Aug 25, 2026 | 27,100.00 | 27,300.00 | 27,100.00 | 27,300.00 | 27,300.00 | 1.11% | 2,500 |
| Aug 24, 2026 | 27,250.00 | 27,250.00 | 26,900.00 | 27,000.00 | 27,000.00 | -0.74% | 4,426 |
| Aug 21, 2026 | 26,950.00 | 27,300.00 | 26,950.00 | 27,200.00 | 27,200.00 | 0.93% | 641 |
| Aug 20, 2026 | 27,500.00 | 27,500.00 | 26,900.00 | 26,950.00 | 26,950.00 | - | 12,800 |
| Aug 19, 2026 | 27,600.00 | 27,600.00 | 26,950.00 | 26,950.00 | 26,950.00 | -2.18% | 1,420 |
| Aug 18, 2026 | 27,600.00 | 27,600.00 | 27,300.00 | 27,550.00 | 27,550.00 | -0.18% | 2,500 |
| Aug 17, 2026 | 27,700.00 | 27,700.00 | 27,500.00 | 27,600.00 | 27,600.00 | -0.18% | 3,077 |
| Aug 14, 2026 | 27,800.00 | 27,800.00 | 26,800.00 | 27,650.00 | 27,650.00 | -0.54% | 3,200 |
| Aug 13, 2026 | 27,900.00 | 27,900.00 | 27,350.00 | 27,800.00 | 27,800.00 | 1.65% | 1,031 |
| Aug 12, 2026 | 27,400.00 | 27,400.00 | 27,300.00 | 27,350.00 | 27,350.00 | 0.37% | 802 |
| Aug 11, 2026 | 27,550.00 | 27,950.00 | 27,250.00 | 27,250.00 | 27,250.00 | -1.09% | 10,871 |
| Aug 10, 2026 | 27,000.00 | 27,550.00 | 27,000.00 | 27,550.00 | 27,550.00 | 2.42% | 6,940 |
| Aug 7, 2026 | 27,100.00 | 27,850.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.55% | 20,214 |
| Aug 6, 2026 | 27,100.00 | 27,100.00 | 26,800.00 | 27,050.00 | 27,050.00 | -0.18% | 9,250 |
| Aug 5, 2026 | 27,550.00 | 27,550.00 | 27,050.00 | 27,100.00 | 27,100.00 | -1.63% | 16,762 |
| Aug 4, 2026 | 27,650.00 | 27,650.00 | 27,450.00 | 27,550.00 | 27,550.00 | -0.36% | 14,932 |
| Aug 3, 2026 | 27,500.00 | 28,100.00 | 27,350.00 | 27,650.00 | 27,650.00 | 0.55% | 9,444 |
| Jul 31, 2026 | 28,100.00 | 28,100.00 | 27,100.00 | 27,500.00 | 27,500.00 | -2.26% | 17,636 |
| Jul 30, 2026 | 30,800.00 | 31,000.00 | 30,600.00 | 30,750.00 | 28,136.00 | -0.16% | 45,394 |
| Jul 29, 2026 | 30,600.00 | 30,900.00 | 30,500.00 | 30,800.00 | 28,181.75 | 0.65% | 26,777 |
| Jul 28, 2026 | 30,500.00 | 30,750.00 | 30,400.00 | 30,600.00 | 27,998.75 | 0.33% | 10,889 |
| Jul 27, 2026 | 30,200.00 | 31,100.00 | 30,200.00 | 30,500.00 | 27,907.25 | 0.33% | 19,040 |
| Jul 24, 2026 | 30,500.00 | 30,500.00 | 30,000.00 | 30,400.00 | 27,815.75 | -0.33% | 3,345 |
| Jul 23, 2026 | 30,000.00 | 30,500.00 | 29,800.00 | 30,500.00 | 27,907.25 | 1.50% | 7,787 |
| Jul 22, 2026 | 30,000.00 | 30,050.00 | 29,650.00 | 30,050.00 | 27,495.51 | -0.17% | 5,162 |
| Jul 21, 2026 | 30,100.00 | 30,150.00 | 27,950.00 | 30,100.00 | 27,541.26 | 0.17% | 9,827 |
| Jul 20, 2026 | 31,000.00 | 31,000.00 | 30,050.00 | 30,050.00 | 27,495.51 | -0.33% | 11,200 |
| Jul 17, 2026 | 29,850.00 | 30,150.00 | 29,800.00 | 30,150.00 | 27,587.00 | 0.50% | 4,101 |
| Jul 16, 2026 | 30,000.00 | 30,050.00 | 29,800.00 | 30,000.00 | 27,449.76 | -0.17% | 3,453 |
| Jul 15, 2026 | 29,800.00 | 30,150.00 | 29,800.00 | 30,050.00 | 27,495.51 | 0.84% | 2,239 |
| Jul 14, 2026 | 30,100.00 | 30,150.00 | 29,800.00 | 29,800.00 | 27,266.76 | -1.00% | 2,129 |
| Jul 13, 2026 | 30,100.00 | 30,100.00 | 30,000.00 | 30,100.00 | 27,541.26 | - | 7,219 |