Cat Lai Port JSC (HOSE:CLL)
Vietnam · Delayed Price · Currency is VND 27,800
+450 (1.65%)
At close: Aug 13, 2026
Cat Lai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 30,200.00 | 30,250.00 | 30,100.00 | 30,100.00 | 27,541.26 | 0.33% | 6,806 |
| Jul 9, 2026 | 30,050.00 | 30,300.00 | 30,000.00 | 30,000.00 | 27,449.76 | -0.33% | 2,446 |
| Jul 8, 2026 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 27,541.26 | - | 2,203 |
| Jul 7, 2026 | 30,350.00 | 30,350.00 | 30,100.00 | 30,100.00 | 27,541.26 | -0.33% | 2,701 |
| Jul 6, 2026 | 30,300.00 | 30,300.00 | 30,050.00 | 30,200.00 | 27,632.75 | 0.50% | 3,210 |
| Jul 3, 2026 | 30,100.00 | 30,350.00 | 30,000.00 | 30,050.00 | 27,495.51 | -0.99% | 2,500 |
| Jul 2, 2026 | 30,250.00 | 30,350.00 | 30,250.00 | 30,350.00 | 27,770.00 | 0.33% | 1,819 |
| Jul 1, 2026 | 30,450.00 | 30,450.00 | 30,250.00 | 30,250.00 | 27,678.50 | - | 1,402 |
| Jun 30, 2026 | 30,250.00 | 30,500.00 | 30,250.00 | 30,250.00 | 27,678.50 | -0.49% | 3,900 |
| Jun 29, 2026 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 27,815.75 | -0.33% | 4,008 |
| Jun 26, 2026 | 30,000.00 | 30,500.00 | 30,000.00 | 30,500.00 | 27,907.25 | - | 2,735 |
| Jun 25, 2026 | 30,250.00 | 30,500.00 | 30,250.00 | 30,500.00 | 27,907.25 | 0.83% | 10,107 |
| Jun 24, 2026 | 30,200.00 | 30,300.00 | 30,150.00 | 30,250.00 | 27,678.50 | 0.17% | 4,903 |
| Jun 23, 2026 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 27,632.75 | - | 12,353 |
| Jun 22, 2026 | 30,200.00 | 30,450.00 | 29,900.00 | 30,200.00 | 27,632.75 | - | 9,654 |
| Jun 19, 2026 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 27,632.75 | -0.17% | 15,600 |
| Jun 18, 2026 | 30,500.00 | 30,500.00 | 30,050.00 | 30,250.00 | 27,678.50 | -0.17% | 609 |
| Jun 17, 2026 | 30,200.00 | 30,700.00 | 30,150.00 | 30,300.00 | 27,724.25 | 0.33% | 12,539 |
| Jun 16, 2026 | 30,300.00 | 30,300.00 | 29,850.00 | 30,200.00 | 27,632.75 | 1.00% | 3,620 |
| Jun 15, 2026 | 30,000.00 | 30,350.00 | 29,850.00 | 29,900.00 | 27,358.26 | -0.33% | 1,402 |
| Jun 12, 2026 | 29,700.00 | 30,000.00 | 29,700.00 | 30,000.00 | 27,449.76 | 0.33% | 5,205 |
| Jun 11, 2026 | 29,800.00 | 30,200.00 | 29,800.00 | 29,900.00 | 27,358.26 | 0.34% | 910 |
| Jun 10, 2026 | 29,800.00 | 30,250.00 | 29,700.00 | 29,800.00 | 27,266.76 | - | 7,706 |
| Jun 9, 2026 | 29,400.00 | 30,250.00 | 29,400.00 | 29,800.00 | 27,266.76 | -1.97% | 4,467 |
| Jun 8, 2026 | 30,000.00 | 30,400.00 | 27,950.00 | 30,400.00 | 27,815.75 | 1.33% | 6,517 |
| Jun 5, 2026 | 30,000.00 | 30,500.00 | 29,950.00 | 30,000.00 | 27,449.76 | - | 5,650 |