Cat Lai Port JSC (HOSE:CLL)
Vietnam
· Delayed Price · Currency is VND 30,500
+150 (0.49%)
At close: Mar 5, 2026
Cat Lai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30,400.00 | 30,650.00 | 30,400.00 | 30,500.00 | 30,500.00 | 0.49% | 2,775 |
| Mar 4, 2026 | 30,600.00 | 30,600.00 | 30,200.00 | 30,350.00 | 30,350.00 | -0.82% | 17,504 |
| Mar 3, 2026 | 30,950.00 | 31,150.00 | 30,550.00 | 30,600.00 | 30,600.00 | -1.13% | 8,544 |
| Mar 2, 2026 | 30,600.00 | 31,000.00 | 30,550.00 | 30,950.00 | 30,950.00 | 1.14% | 29,326 |
| Feb 27, 2026 | 31,250.00 | 31,250.00 | 30,600.00 | 30,600.00 | 30,600.00 | -0.33% | 18,744 |
| Feb 26, 2026 | 30,700.00 | 30,700.00 | 30,600.00 | 30,700.00 | 30,700.00 | 0.33% | 8,811 |
| Feb 25, 2026 | 30,700.00 | 30,750.00 | 30,600.00 | 30,600.00 | 30,600.00 | -0.33% | 14,024 |
| Feb 24, 2026 | 30,700.00 | 30,750.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.16% | 12,897 |
| Feb 23, 2026 | 30,700.00 | 30,800.00 | 30,700.00 | 30,750.00 | 30,750.00 | 0.16% | 7,663 |
| Feb 13, 2026 | 30,750.00 | 30,750.00 | 30,550.00 | 30,700.00 | 30,700.00 | 0.49% | 5,528 |
| Feb 12, 2026 | 30,600.00 | 30,600.00 | 30,550.00 | 30,550.00 | 30,550.00 | -0.16% | 509 |
| Feb 11, 2026 | 30,500.00 | 30,650.00 | 30,450.00 | 30,600.00 | 30,600.00 | - | 3,746 |
| Feb 10, 2026 | 30,800.00 | 30,800.00 | 30,200.00 | 30,600.00 | 30,600.00 | -0.65% | 12,652 |
| Feb 9, 2026 | 30,300.00 | 30,950.00 | 30,300.00 | 30,800.00 | 30,800.00 | -4.50% | 6,347 |
| Feb 6, 2026 | 30,550.00 | 32,250.00 | 30,300.00 | 32,250.00 | 32,250.00 | 5.74% | 19,400 |
| Feb 5, 2026 | 30,550.00 | 30,550.00 | 30,500.00 | 30,500.00 | 30,500.00 | -0.16% | 3,231 |
| Feb 4, 2026 | 30,750.00 | 30,750.00 | 30,500.00 | 30,550.00 | 30,550.00 | - | 12,868 |
| Feb 3, 2026 | 30,500.00 | 30,800.00 | 30,500.00 | 30,550.00 | 30,550.00 | 0.16% | 9,163 |
| Feb 2, 2026 | 30,300.00 | 30,500.00 | 30,300.00 | 30,500.00 | 30,500.00 | 0.66% | 7,513 |
| Jan 30, 2026 | 30,400.00 | 30,500.00 | 30,300.00 | 30,300.00 | 30,300.00 | -0.33% | 11,140 |
| Jan 29, 2026 | 30,500.00 | 30,500.00 | 30,350.00 | 30,400.00 | 30,400.00 | -0.33% | 12,608 |
| Jan 28, 2026 | 30,600.00 | 30,700.00 | 30,500.00 | 30,500.00 | 30,500.00 | -0.33% | 6,211 |
| Jan 27, 2026 | 30,900.00 | 30,900.00 | 30,550.00 | 30,600.00 | 30,600.00 | 0.16% | 7,387 |
| Jan 26, 2026 | 30,700.00 | 30,750.00 | 30,550.00 | 30,550.00 | 30,550.00 | -0.49% | 12,935 |
| Jan 23, 2026 | 31,000.00 | 31,000.00 | 30,550.00 | 30,700.00 | 30,700.00 | - | 5,514 |
| Jan 22, 2026 | 30,650.00 | 30,750.00 | 30,500.00 | 30,700.00 | 30,700.00 | 0.16% | 29,224 |
| Jan 21, 2026 | 31,000.00 | 31,000.00 | 30,600.00 | 30,650.00 | 30,650.00 | -1.13% | 17,764 |
| Jan 20, 2026 | 31,000.00 | 31,000.00 | 30,650.00 | 31,000.00 | 31,000.00 | 0.16% | 10,563 |
| Jan 19, 2026 | 31,000.00 | 31,400.00 | 30,800.00 | 30,950.00 | 30,950.00 | -0.16% | 7,900 |
| Jan 16, 2026 | 31,750.00 | 31,750.00 | 31,000.00 | 31,000.00 | 31,000.00 | -0.64% | 25,215 |
| Jan 15, 2026 | 31,900.00 | 31,900.00 | 30,600.00 | 31,200.00 | 31,200.00 | 2.46% | 22,486 |
| Jan 14, 2026 | 30,500.00 | 30,500.00 | 30,400.00 | 30,450.00 | 30,450.00 | 0.16% | 21,140 |
| Jan 13, 2026 | 30,300.00 | 30,450.00 | 30,100.00 | 30,400.00 | 30,400.00 | 0.33% | 59,691 |
| Jan 12, 2026 | 30,550.00 | 30,550.00 | 30,300.00 | 30,300.00 | 30,300.00 | -0.33% | 96,920 |
| Jan 9, 2026 | 30,450.00 | 30,650.00 | 30,350.00 | 30,400.00 | 30,400.00 | -0.16% | 53,225 |
| Jan 8, 2026 | 30,550.00 | 30,550.00 | 30,450.00 | 30,450.00 | 30,450.00 | -0.16% | 55,429 |
| Jan 7, 2026 | 30,500.00 | 30,650.00 | 30,250.00 | 30,500.00 | 30,500.00 | - | 17,323 |
| Jan 6, 2026 | 30,400.00 | 30,650.00 | 30,200.00 | 30,500.00 | 30,500.00 | 0.33% | 3,219 |
| Jan 5, 2026 | 30,500.00 | 30,650.00 | 30,400.00 | 30,400.00 | 30,400.00 | -0.33% | 4,610 |
| Dec 31, 2025 | 30,600.00 | 30,650.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.33% | 3,580 |
| Dec 30, 2025 | 30,400.00 | 30,400.00 | 30,300.00 | 30,400.00 | 30,400.00 | - | 2,896 |
| Dec 29, 2025 | 30,500.00 | 30,500.00 | 30,400.00 | 30,400.00 | 30,400.00 | -0.16% | 7,702 |
| Dec 26, 2025 | 30,450.00 | 30,500.00 | 30,400.00 | 30,450.00 | 30,450.00 | - | 4,637 |
| Dec 25, 2025 | 30,650.00 | 30,650.00 | 30,400.00 | 30,450.00 | 30,450.00 | -0.49% | 6,446 |
| Dec 24, 2025 | 30,600.00 | 30,600.00 | 30,500.00 | 30,600.00 | 30,600.00 | 0.16% | 4,005 |
| Dec 23, 2025 | 30,600.00 | 30,750.00 | 30,550.00 | 30,550.00 | 30,550.00 | -0.16% | 6,206 |
| Dec 22, 2025 | 30,600.00 | 30,800.00 | 30,500.00 | 30,600.00 | 30,600.00 | - | 5,912 |
| Dec 19, 2025 | 30,500.00 | 30,700.00 | 30,500.00 | 30,600.00 | 30,600.00 | 0.33% | 14,800 |
| Dec 18, 2025 | 30,550.00 | 30,650.00 | 30,450.00 | 30,500.00 | 30,500.00 | -0.16% | 1,820 |
| Dec 17, 2025 | 30,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | - | 8,062 |
| Dec 16, 2025 | 30,550.00 | 30,550.00 | 30,400.00 | 30,550.00 | 30,550.00 | - | 36,400 |
| Dec 15, 2025 | 30,650.00 | 30,650.00 | 30,250.00 | 30,550.00 | 30,550.00 | -0.33% | 5,404 |
| Dec 12, 2025 | 30,500.00 | 30,800.00 | 30,450.00 | 30,650.00 | 30,650.00 | - | 32,379 |
| Dec 11, 2025 | 30,600.00 | 30,800.00 | 30,500.00 | 30,650.00 | 30,650.00 | -0.16% | 6,215 |
| Dec 10, 2025 | 30,550.00 | 30,700.00 | 30,500.00 | 30,700.00 | 30,700.00 | 0.33% | 22,050 |
| Dec 9, 2025 | 30,750.00 | 30,750.00 | 30,500.00 | 30,600.00 | 30,600.00 | -0.49% | 10,380 |
| Dec 8, 2025 | 30,800.00 | 30,900.00 | 30,650.00 | 30,750.00 | 30,750.00 | 0.49% | 9,241 |
| Dec 5, 2025 | 30,800.00 | 30,800.00 | 30,500.00 | 30,600.00 | 30,600.00 | -0.65% | 7,915 |
| Dec 4, 2025 | 30,850.00 | 30,850.00 | 30,500.00 | 30,800.00 | 30,800.00 | - | 5,459 |
| Dec 3, 2025 | 30,500.00 | 30,800.00 | 30,500.00 | 30,800.00 | 30,800.00 | 0.98% | 4,100 |
| Dec 2, 2025 | 30,650.00 | 30,650.00 | 30,500.00 | 30,500.00 | 30,500.00 | -0.65% | 3,602 |
| Dec 1, 2025 | 30,750.00 | 30,750.00 | 30,500.00 | 30,700.00 | 30,700.00 | - | 15,417 |
| Nov 28, 2025 | 30,600.00 | 30,700.00 | 30,600.00 | 30,700.00 | 30,700.00 | -0.16% | 8,209 |
| Nov 27, 2025 | 30,750.00 | 30,750.00 | 30,700.00 | 30,750.00 | 30,750.00 | - | 3,418 |
| Nov 26, 2025 | 30,500.00 | 30,750.00 | 30,500.00 | 30,750.00 | 30,750.00 | 0.33% | 6,130 |
| Nov 25, 2025 | 30,700.00 | 30,750.00 | 30,500.00 | 30,650.00 | 30,650.00 | - | 24,000 |
| Nov 24, 2025 | 30,600.00 | 30,650.00 | 30,600.00 | 30,650.00 | 30,650.00 | 0.16% | 8,804 |
| Nov 21, 2025 | 30,700.00 | 30,800.00 | 30,500.00 | 30,600.00 | 30,600.00 | -0.65% | 8,316 |
| Nov 20, 2025 | 30,800.00 | 31,000.00 | 30,800.00 | 30,800.00 | 30,800.00 | -0.32% | 34,890 |
| Nov 19, 2025 | 30,900.00 | 30,900.00 | 30,700.00 | 30,900.00 | 30,900.00 | - | 5,749 |
| Nov 18, 2025 | 30,750.00 | 30,900.00 | 30,650.00 | 30,900.00 | 30,900.00 | 0.32% | 16,699 |
| Nov 17, 2025 | 30,800.00 | 30,850.00 | 30,700.00 | 30,800.00 | 30,800.00 | - | 15,733 |
| Nov 14, 2025 | 30,850.00 | 30,850.00 | 30,650.00 | 30,800.00 | 30,800.00 | 0.33% | 8,211 |
| Nov 13, 2025 | 30,800.00 | 30,800.00 | 30,700.00 | 30,700.00 | 30,700.00 | -0.32% | 5,957 |
| Nov 12, 2025 | 30,600.00 | 30,850.00 | 30,600.00 | 30,800.00 | 30,800.00 | 0.65% | 3,879 |
| Nov 11, 2025 | 30,700.00 | 30,800.00 | 30,550.00 | 30,600.00 | 30,600.00 | -0.16% | 26,240 |
| Nov 10, 2025 | 30,950.00 | 30,950.00 | 30,650.00 | 30,650.00 | 30,650.00 | -0.16% | 3,431 |
| Nov 7, 2025 | 30,500.00 | 30,750.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.16% | 6,727 |
| Nov 6, 2025 | 30,700.00 | 30,800.00 | 30,700.00 | 30,750.00 | 30,750.00 | 0.16% | 3,401 |
| Nov 5, 2025 | 30,850.00 | 30,900.00 | 30,700.00 | 30,700.00 | 30,700.00 | -0.49% | 3,531 |
| Nov 4, 2025 | 30,900.00 | 30,900.00 | 30,500.00 | 30,850.00 | 30,850.00 | -0.16% | 11,061 |
| Nov 3, 2025 | 31,000.00 | 31,000.00 | 30,750.00 | 30,900.00 | 30,900.00 | 0.49% | 5,140 |
| Oct 31, 2025 | 30,900.00 | 31,000.00 | 30,750.00 | 30,750.00 | 30,750.00 | -0.81% | 17,682 |
| Oct 30, 2025 | 30,800.00 | 31,100.00 | 30,800.00 | 31,000.00 | 31,000.00 | 1.31% | 22,840 |
| Oct 29, 2025 | 30,600.00 | 30,700.00 | 30,500.00 | 30,600.00 | 30,600.00 | - | 11,909 |
| Oct 28, 2025 | 30,550.00 | 30,650.00 | 30,500.00 | 30,600.00 | 30,600.00 | - | 12,021 |
| Oct 27, 2025 | 30,600.00 | 30,650.00 | 30,550.00 | 30,600.00 | 30,600.00 | - | 9,996 |
| Oct 24, 2025 | 30,700.00 | 30,700.00 | 30,500.00 | 30,600.00 | 30,600.00 | -0.33% | 10,476 |
| Oct 23, 2025 | 30,850.00 | 30,950.00 | 30,500.00 | 30,700.00 | 30,700.00 | - | 24,235 |
| Oct 22, 2025 | 30,600.00 | 30,800.00 | 30,600.00 | 30,700.00 | 30,700.00 | 0.33% | 5,733 |
| Oct 21, 2025 | 30,600.00 | 30,600.00 | 30,400.00 | 30,600.00 | 30,600.00 | 0.33% | 40,230 |
| Oct 20, 2025 | 30,900.00 | 30,950.00 | 30,400.00 | 30,500.00 | 30,500.00 | -0.33% | 15,472 |
| Oct 17, 2025 | 30,550.00 | 30,900.00 | 30,500.00 | 30,600.00 | 30,600.00 | 0.16% | 13,920 |
| Oct 16, 2025 | 30,750.00 | 30,750.00 | 30,500.00 | 30,550.00 | 30,550.00 | -0.65% | 27,250 |
| Oct 15, 2025 | 30,750.00 | 30,750.00 | 30,500.00 | 30,750.00 | 30,750.00 | - | 27,134 |
| Oct 14, 2025 | 30,950.00 | 30,950.00 | 30,600.00 | 30,750.00 | 30,750.00 | -0.16% | 18,903 |
| Oct 13, 2025 | 30,850.00 | 30,850.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.16% | 61,135 |
| Oct 10, 2025 | 30,950.00 | 31,100.00 | 30,800.00 | 30,850.00 | 30,850.00 | -0.48% | 34,140 |
| Oct 9, 2025 | 31,100.00 | 31,100.00 | 30,850.00 | 31,000.00 | 31,000.00 | -0.48% | 23,854 |
| Oct 8, 2025 | 31,150.00 | 31,200.00 | 31,000.00 | 31,150.00 | 31,150.00 | 0.32% | 6,557 |