HOSE · CLL · stock
Cat Lai Port Joint Stock Company (CLL) stock price history
Every HOSE trading session of Cat Lai Port Joint Stock Company from Jul 8, 2014 to Sep 28, 2026: 2,761 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CLL adjusted close, 2014 to 2026
- ₫34,950
- All time high, 2024
- ₫29,510
- 52 week high, ₫25,570 low
- 2,761
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
CLL key facts
- Cat Lai Port Joint Stock Company (CLL) closed at ₫26,800 on Sep 28, 2026 on HOSE.
- CLL's all time high close is ₫34,950, set on Aug 22, 2024; its all time low close is ₫10,290 on Aug 25, 2015.
- CLL's 52 week range is ₫25,570 to ₫29,510.
- CLL returned -6.0% over the year to Sep 28, 2026 and +10.6% over five years.
- Over ten years CLL returned +117%, +8.1% a year compounded.
- CLL's deepest drawdown was -44.0% from Oct 3, 2014 to Aug 25, 2015.
- DataCedar holds 2,761 daily sessions of CLL history from Jul 8, 2014 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CLL price chart, 2014 to 2026
CLL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -4.0% |
| 6 months | -2.4% |
| Year to date | -4.0% |
| 1 year | -6.0% |
| 3 years | -11.5% |
| 5 years | +10.6% |
| 10 years | +117.4% |
| Since Jul 8, 2014 | +103.6% |
| Compound annual growth, 12.2 years | +6.0% |
CLL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫34,950 on Aug 22, 2024
- All time low close
- ₫10,290 on Aug 25, 2015
- 52 week high
- ₫29,510 on Feb 6, 2026
- 52 week low
- ₫25,570 on Jun 8, 2026
- Deepest drawdown
- -44.0% from Oct 3, 2014 to Aug 25, 2015, recovered Feb 14, 2019
- Best single session
- +7.0% on Apr 1, 2022
- Worst single session
- -10.1% on May 6, 2015
- Volatility, 1 year annualised
- 13.0%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2014
- 2.0×
- Best calendar year
- 2023, +61%
- Worst calendar year
- 2015, -26%
CLL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jul 8, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫27,910 | ₫29,510 | ₫25,570 | ₫26,800 | -4.0% | 1.6M | 179 |
| 2025 | ₫30,330 | ₫31,850 | ₫27,110 | ₫27,910 | -8.0% | 5.5M | 249 |
| 2024 | ₫28,660 | ₫35,670 | ₫28,660 | ₫30,330 | +3.2% | 1.4M | 250 |
| 2023 | ₫18,220 | ₫30,610 | ₫18,150 | ₫29,380 | +61.3% | 3.6M | 246 |
| 2022 | ₫22,350 | ₫24,350 | ₫16,330 | ₫18,220 | -18.5% | 6.4M | 249 |
| 2021 | ₫19,510 | ₫25,810 | ₫17,560 | ₫22,350 | +14.6% | 4.7M | 244 |
| 2020 | ₫14,990 | ₫20,520 | ₫14,230 | ₫19,510 | +30.7% | 575.1K | 203 |
| 2019 | ₫13,270 | ₫18,950 | ₫13,270 | ₫14,930 | +14.9% | 674.3K | 168 |
| 2018 | ₫13,630 | ₫17,420 | ₫12,450 | ₫12,990 | -9.7% | 860K | 158 |
| 2017 | ₫12,420 | ₫14,470 | ₫11,880 | ₫14,390 | +15.4% | 1.3M | 209 |
| 2016 | ₫11,080 | ₫13,510 | ₫10,640 | ₫12,470 | +12.5% | 2.7M | 242 |
| 2015 | ₫15,070 | ₫15,070 | ₫10,150 | ₫11,080 | -26.3% | 2.3M | 242 |
| 2014 | ₫15,030 | ₫19,600 | ₫12,950 | ₫15,030 | n/a | 8M | 122 |
CLL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫26,800 | -1.7% |
| August 2026 | ₫27,250 | -0.9% |
| July 2026 | ₫27,500 | -0.7% |
| June 2026 | ₫27,680 | +0.8% |
| May 2026 | ₫27,450 | 0.0% |
| April 2026 | ₫27,450 | +1.4% |
| March 2026 | ₫27,080 | -3.3% |
| February 2026 | ₫28,000 | +1.0% |
| January 2026 | ₫27,720 | -0.7% |
| December 2025 | ₫27,910 | -0.6% |
| November 2025 | ₫28,090 | -0.2% |
| October 2025 | ₫28,140 | -0.3% |
About the CLL data
Daily bars. 2,761 sessions from Jul 8, 2014 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CLL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
CLL share price history
