Cat Lai Port JSC (HOSE:CLL)
Vietnam
· Delayed Price · Currency is VND 30,800
+300 (0.98%)
At close: Dec 3, 2025
Cat Lai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 30,950.00 | 31,100.00 | 30,900.00 | 31,050.00 | 31,050.00 | 0.16% | 18,725 |
| Oct 6, 2025 | 30,900.00 | 31,000.00 | 30,900.00 | 31,000.00 | 31,000.00 | 0.32% | 17,659 |
| Oct 3, 2025 | 30,950.00 | 31,000.00 | 30,850.00 | 30,900.00 | 30,900.00 | -0.32% | 32,604 |
| Oct 2, 2025 | 31,100.00 | 31,100.00 | 30,950.00 | 31,000.00 | 31,000.00 | -0.32% | 17,114 |
| Oct 1, 2025 | 31,050.00 | 31,250.00 | 31,000.00 | 31,100.00 | 31,100.00 | 0.81% | 15,234 |
| Sep 30, 2025 | 31,050.00 | 31,050.00 | 30,850.00 | 30,850.00 | 30,850.00 | -0.64% | 26,213 |
| Sep 29, 2025 | 31,150.00 | 31,200.00 | 31,050.00 | 31,050.00 | 31,050.00 | -0.32% | 23,992 |