Cat Lai Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 41,800.00 | 42,000.00 | 41,200.00 | 41,650.00 | 33,160.68 | 8,400 |
| 2024-08-13 | 40,150.00 | 40,200.00 | 40,150.00 | 40,200.00 | 32,006.22 | 2,700 |
| 2024-08-12 | 39,700.00 | 42,200.00 | 39,700.00 | 40,000.00 | 31,846.99 | 2,000 |
| 2024-08-09 | 41,950.00 | 41,950.00 | 39,200.00 | 41,950.00 | 33,399.53 | 6,500 |
| 2024-08-08 | 41,100.00 | 41,950.00 | 41,000.00 | 41,950.00 | 33,399.53 | 500 |
| 2024-08-07 | 38,350.00 | 42,350.00 | 38,350.00 | 41,000.00 | 32,643.16 | 3,000 |
| 2024-08-06 | 40,000.00 | 40,100.00 | 40,000.00 | 40,100.00 | 31,926.60 | 1,400 |
| 2024-08-05 | 40,550.00 | 40,550.00 | 39,500.00 | 40,000.00 | 31,846.99 | 3,500 |
| 2024-08-02 | 42,150.00 | 42,150.00 | 39,500.00 | 39,500.00 | 31,448.90 | 200 |
| 2024-08-01 | 42,300.00 | 42,300.00 | 42,100.00 | 42,100.00 | 33,518.95 | 1,600 |
| 2024-07-31 | 44,400.00 | 44,400.00 | 40,650.00 | 40,650.00 | 32,364.50 | 1,200 |
| 2024-07-30 | 40,550.00 | 41,800.00 | 40,550.00 | 41,800.00 | 33,280.10 | 4,000 |
| 2024-07-29 | 38,250.00 | 42,050.00 | 38,250.00 | 41,600.00 | 33,120.87 | 4,200 |
| 2024-07-26 | 40,250.00 | 41,100.00 | 40,250.00 | 41,100.00 | 32,722.78 | 400 |
| 2024-07-25 | 41,400.00 | 41,400.00 | 40,250.00 | 40,250.00 | 32,046.03 | 4,200 |
| 2024-07-24 | 42,350.00 | 42,350.00 | 38,850.00 | 40,250.00 | 32,046.03 | 2,500 |
| 2024-07-23 | 41,250.00 | 41,500.00 | 41,200.00 | 41,200.00 | 32,802.40 | 5,300 |
| 2024-07-22 | 41,800.00 | 41,800.00 | 41,200.00 | 41,400.00 | 32,961.63 | 9,200 |
| 2024-07-19 | 41,500.00 | 42,450.00 | 41,450.00 | 41,600.00 | 33,120.87 | 7,200 |
| 2024-07-18 | 41,050.00 | 42,350.00 | 41,050.00 | 41,350.00 | 32,921.82 | 3,400 |
| 2024-07-17 | 42,700.00 | 42,700.00 | 41,900.00 | 41,900.00 | 33,359.72 | 3,100 |
| 2024-07-16 | 41,550.00 | 42,750.00 | 41,550.00 | 42,750.00 | 34,036.47 | 10,500 |
| 2024-07-15 | 42,300.00 | 42,300.00 | 41,750.00 | 41,900.00 | 33,359.72 | 4,500 |
| 2024-07-12 | 41,900.00 | 42,000.00 | 40,550.00 | 42,000.00 | 33,439.34 | 1,100 |
| 2024-07-11 | 41,500.00 | 41,900.00 | 41,500.00 | 41,900.00 | 33,359.72 | 1,900 |
| 2024-07-10 | 42,350.00 | 42,350.00 | 41,100.00 | 41,900.00 | 33,359.72 | 3,100 |
| 2024-07-09 | 42,350.00 | 42,350.00 | 41,050.00 | 41,100.00 | 32,722.78 | 2,200 |
| 2024-07-08 | 40,100.00 | 41,050.00 | 40,100.00 | 40,900.00 | 32,563.54 | 3,700 |
| 2024-07-05 | 41,300.00 | 41,500.00 | 41,300.00 | 41,500.00 | 33,041.25 | 5,600 |
| 2024-07-04 | 42,300.00 | 42,300.00 | 41,300.00 | 41,300.00 | 32,882.01 | 3,100 |
| 2024-07-03 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 32,643.16 | 1,200 |
| 2024-07-02 | 40,600.00 | 41,000.00 | 40,550.00 | 41,000.00 | 32,643.16 | 1,000 |
| 2024-07-01 | 42,450.00 | 42,450.00 | 40,500.00 | 40,500.00 | 32,245.07 | 2,600 |
| 2024-06-28 | 42,750.00 | 42,750.00 | 41,000.00 | 41,050.00 | 32,682.97 | 2,900 |
| 2024-06-27 | 41,500.00 | 42,000.00 | 41,400.00 | 42,000.00 | 33,439.34 | 5,300 |
| 2024-06-26 | 41,300.00 | 42,000.00 | 41,300.00 | 42,000.00 | 33,439.34 | 16,500 |
| 2024-06-25 | 41,450.00 | 41,450.00 | 40,700.00 | 41,300.00 | 32,882.01 | 2,100 |
| 2024-06-24 | 40,800.00 | 41,150.00 | 40,550.00 | 40,650.00 | 32,364.50 | 7,300 |
| 2024-06-21 | 40,500.00 | 40,800.00 | 40,400.00 | 40,800.00 | 32,483.93 | 2,800 |
| 2024-06-20 | 40,300.00 | 40,400.00 | 40,300.00 | 40,400.00 | 32,165.46 | 3,500 |
| 2024-06-19 | 40,200.00 | 40,950.00 | 40,200.00 | 40,250.00 | 32,046.03 | 4,000 |
| 2024-06-18 | 40,450.00 | 40,750.00 | 40,200.00 | 40,200.00 | 32,006.22 | 1,400 |
| 2024-06-17 | 41,600.00 | 41,900.00 | 40,100.00 | 40,800.00 | 32,483.93 | 5,000 |
| 2024-06-14 | 40,800.00 | 41,000.00 | 40,500.00 | 40,500.00 | 32,245.07 | 7,300 |
| 2024-06-13 | 40,200.00 | 40,300.00 | 40,050.00 | 40,050.00 | 31,886.80 | 3,800 |
| 2024-06-12 | 41,300.00 | 41,750.00 | 40,050.00 | 40,100.00 | 31,926.60 | 16,800 |
| 2024-06-11 | 40,850.00 | 41,850.00 | 40,850.00 | 41,200.00 | 32,802.40 | 3,500 |
| 2024-06-10 | 39,750.00 | 41,000.00 | 39,700.00 | 40,850.00 | 32,523.74 | 19,500 |
| 2024-06-07 | 40,800.00 | 40,800.00 | 39,350.00 | 40,300.00 | 32,085.84 | 4,200 |
| 2024-06-06 | 39,900.00 | 40,100.00 | 39,900.00 | 40,000.00 | 31,846.99 | 3,400 |
| 2024-06-05 | 40,000.00 | 40,550.00 | 39,750.00 | 39,950.00 | 31,807.18 | 8,300 |
| 2024-06-04 | 40,850.00 | 40,850.00 | 39,600.00 | 40,000.00 | 31,846.99 | 14,600 |
| 2024-06-03 | 39,700.00 | 40,000.00 | 39,700.00 | 39,800.00 | 31,687.75 | 4,400 |
| 2024-05-31 | 39,350.00 | 40,750.00 | 39,050.00 | 40,000.00 | 31,846.99 | 5,900 |
| 2024-05-30 | 39,350.00 | 40,650.00 | 39,350.00 | 40,100.00 | 31,926.60 | 6,000 |
| 2024-05-29 | 39,250.00 | 39,300.00 | 39,250.00 | 39,300.00 | 31,289.66 | 72,900 |
| 2024-05-28 | 40,050.00 | 40,050.00 | 39,200.00 | 39,200.00 | 31,210.05 | 79,500 |
| 2024-05-27 | 40,250.00 | 40,250.00 | 39,050.00 | 39,800.00 | 31,687.75 | 76,100 |
| 2024-05-24 | 39,500.00 | 40,850.00 | 39,500.00 | 39,550.00 | 31,488.71 | 81,500 |
| 2024-05-23 | 39,950.00 | 39,950.00 | 39,500.00 | 39,500.00 | 31,448.90 | 2,100 |
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.