Cat Lai Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26,700.00 | 26,800.00 | 26,600.00 | 26,600.00 | 26,600.00 | 1,711 |
| 2026-10-15 | 26,450.00 | 26,700.00 | 26,450.00 | 26,600.00 | 26,600.00 | 8,571 |
| 2026-10-14 | 26,900.00 | 26,900.00 | 26,850.00 | 26,850.00 | 26,850.00 | 1,234 |
| 2026-10-13 | 27,000.00 | 27,000.00 | 26,750.00 | 26,900.00 | 26,900.00 | 6,800 |
| 2026-10-12 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 1,601 |
| 2026-10-09 | 27,000.00 | 27,100.00 | 26,900.00 | 26,900.00 | 26,900.00 | 3,366 |
| 2026-10-08 | 26,900.00 | 27,150.00 | 26,900.00 | 27,150.00 | 27,150.00 | 302 |
| 2026-10-07 | 26,900.00 | 27,150.00 | 26,900.00 | 27,150.00 | 27,150.00 | 401 |
| 2026-10-06 | 27,050.00 | 27,050.00 | 26,900.00 | 26,900.00 | 26,900.00 | 386 |
| 2026-10-05 | 26,900.00 | 27,000.00 | 26,850.00 | 27,000.00 | 27,000.00 | 1,033 |
| 2026-10-02 | 26,950.00 | 27,100.00 | 26,900.00 | 26,900.00 | 26,900.00 | 4,058 |
| 2026-10-01 | 26,950.00 | 26,950.00 | 26,900.00 | 26,950.00 | 26,950.00 | 5,941 |
| 2026-09-30 | 26,850.00 | 26,950.00 | 26,850.00 | 26,950.00 | 26,950.00 | 701 |
| 2026-09-29 | 26,800.00 | 26,850.00 | 26,800.00 | 26,850.00 | 26,850.00 | 1,000 |
| 2026-09-28 | 26,850.00 | 26,850.00 | 26,550.00 | 26,800.00 | 26,800.00 | 3,132 |
| 2026-09-25 | 26,900.00 | 26,900.00 | 26,850.00 | 26,850.00 | 26,850.00 | 1,529 |
| 2026-09-24 | 26,950.00 | 27,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | 2,001 |
| 2026-09-23 | 26,950.00 | 27,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | 6,102 |
| 2026-09-22 | 26,950.00 | 27,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | 2,403 |
| 2026-09-21 | 27,000.00 | 27,000.00 | 26,950.00 | 26,950.00 | 26,950.00 | 5,900 |
| 2026-09-18 | 27,000.00 | 27,250.00 | 27,000.00 | 27,250.00 | 27,250.00 | 1,206 |
| 2026-09-17 | 27,000.00 | 27,200.00 | 27,000.00 | 27,000.00 | 27,000.00 | 4,601 |
| 2026-09-16 | 27,050.00 | 27,150.00 | 27,000.00 | 27,050.00 | 27,050.00 | 11,803 |
| 2026-09-15 | 27,000.00 | 27,050.00 | 27,000.00 | 27,050.00 | 27,050.00 | 904 |
| 2026-09-14 | 27,250.00 | 27,250.00 | 27,000.00 | 27,000.00 | 27,000.00 | 4,204 |
| 2026-09-11 | 27,150.00 | 27,200.00 | 27,150.00 | 27,200.00 | 27,200.00 | 1,801 |
| 2026-09-10 | 27,450.00 | 27,450.00 | 27,000.00 | 27,450.00 | 27,450.00 | 1,602 |
| 2026-09-09 | 27,400.00 | 27,450.00 | 27,400.00 | 27,450.00 | 27,450.00 | 655 |
| 2026-09-08 | 27,000.00 | 27,700.00 | 27,000.00 | 27,500.00 | 27,500.00 | 2,034 |
| 2026-09-07 | 27,150.00 | 27,300.00 | 27,100.00 | 27,100.00 | 27,100.00 | 9,505 |
| 2026-09-04 | 27,250.00 | 27,300.00 | 27,000.00 | 27,100.00 | 27,100.00 | 2,243 |
| 2026-09-03 | 27,250.00 | 27,300.00 | 27,100.00 | 27,250.00 | 27,250.00 | 11,808 |
| 2026-08-28 | 27,200.00 | 27,700.00 | 27,200.00 | 27,250.00 | 27,250.00 | 13,612 |
| 2026-08-27 | 27,400.00 | 27,400.00 | 27,200.00 | 27,200.00 | 27,200.00 | 600 |
| 2026-08-26 | 26,800.00 | 27,450.00 | 26,800.00 | 27,300.00 | 27,300.00 | 3,641 |
| 2026-08-25 | 27,100.00 | 27,300.00 | 27,100.00 | 27,300.00 | 27,300.00 | 2,500 |
| 2026-08-24 | 27,250.00 | 27,250.00 | 26,900.00 | 27,000.00 | 27,000.00 | 4,426 |
| 2026-08-21 | 26,950.00 | 27,300.00 | 26,950.00 | 27,200.00 | 27,200.00 | 641 |
| 2026-08-20 | 27,500.00 | 27,500.00 | 26,900.00 | 26,950.00 | 26,950.00 | 12,800 |
| 2026-08-19 | 27,600.00 | 27,600.00 | 26,950.00 | 26,950.00 | 26,950.00 | 1,420 |
| 2026-08-18 | 27,600.00 | 27,600.00 | 27,300.00 | 27,550.00 | 27,550.00 | 2,500 |
| 2026-08-17 | 27,700.00 | 27,700.00 | 27,500.00 | 27,600.00 | 27,600.00 | 3,077 |
| 2026-08-14 | 27,800.00 | 27,800.00 | 26,800.00 | 27,650.00 | 27,650.00 | 3,200 |
| 2026-08-13 | 27,900.00 | 27,900.00 | 27,350.00 | 27,800.00 | 27,800.00 | 1,031 |
| 2026-08-12 | 27,400.00 | 27,400.00 | 27,300.00 | 27,350.00 | 27,350.00 | 802 |
| 2026-08-11 | 27,550.00 | 27,950.00 | 27,250.00 | 27,250.00 | 27,250.00 | 10,871 |
| 2026-08-10 | 27,000.00 | 27,550.00 | 27,000.00 | 27,550.00 | 27,550.00 | 6,940 |
| 2026-08-07 | 27,100.00 | 27,850.00 | 26,900.00 | 26,900.00 | 26,900.00 | 20,214 |
| 2026-08-06 | 27,100.00 | 27,100.00 | 26,800.00 | 27,050.00 | 27,050.00 | 9,250 |
| 2026-08-05 | 27,550.00 | 27,550.00 | 27,050.00 | 27,100.00 | 27,100.00 | 16,762 |
| 2026-08-04 | 27,650.00 | 27,650.00 | 27,450.00 | 27,550.00 | 27,550.00 | 14,932 |
| 2026-08-03 | 27,500.00 | 28,100.00 | 27,350.00 | 27,650.00 | 27,650.00 | 9,444 |
| 2026-07-31 | 28,100.00 | 28,100.00 | 27,100.00 | 27,500.00 | 27,500.00 | 17,636 |
| 2026-07-30 | 30,800.00 | 31,000.00 | 30,600.00 | 30,750.00 | 28,136.00 | 45,394 |
| 2026-07-29 | 30,600.00 | 30,900.00 | 30,500.00 | 30,800.00 | 28,181.75 | 26,777 |
| 2026-07-28 | 30,500.00 | 30,750.00 | 30,400.00 | 30,600.00 | 27,998.75 | 10,889 |
| 2026-07-27 | 30,200.00 | 31,100.00 | 30,200.00 | 30,500.00 | 27,907.25 | 19,040 |
| 2026-07-24 | 30,500.00 | 30,500.00 | 30,000.00 | 30,400.00 | 27,815.75 | 3,345 |
| 2026-07-23 | 30,000.00 | 30,500.00 | 29,800.00 | 30,500.00 | 27,907.25 | 7,787 |
| 2026-07-22 | 30,000.00 | 30,050.00 | 29,650.00 | 30,050.00 | 27,495.51 | 5,162 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 2,614.0000 VND |
| 2025-09-16 | 2,670.0000 VND |
| 2024-08-30 | 2,600.0000 VND |
| 2023-09-29 | 2,520.0000 VND |
| 2022-10-06 | 2,400.0000 VND |
| 2021-09-30 | 2,200.0000 VND |
| 2020-07-17 | 2,200.0000 VND |
| 2019-05-23 | 200.0000 VND |
| 2019-03-26 | 2,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.