Cat Lai Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 39,950.00 | 39,950.00 | 39,500.00 | 39,500.00 | 31,448.90 | 2,100 |
| 2024-05-22 | 39,800.00 | 40,000.00 | 39,400.00 | 39,500.00 | 31,448.90 | 98,400 |
| 2024-05-21 | 39,100.00 | 39,800.00 | 39,100.00 | 39,800.00 | 31,687.75 | 5,400 |
| 2024-05-20 | 39,700.00 | 39,900.00 | 39,600.00 | 39,800.00 | 31,687.75 | 51,200 |
| 2024-05-17 | 39,550.00 | 40,150.00 | 39,500.00 | 39,700.00 | 31,608.13 | 7,600 |
| 2024-05-16 | 39,500.00 | 40,900.00 | 39,500.00 | 39,700.00 | 31,608.13 | 10,600 |
| 2024-05-15 | 38,550.00 | 39,500.00 | 38,550.00 | 39,500.00 | 31,448.90 | 2,500 |
| 2024-05-14 | 39,000.00 | 39,000.00 | 38,850.00 | 38,850.00 | 30,931.39 | 3,600 |
| 2024-05-13 | 38,850.00 | 40,450.00 | 38,850.00 | 38,950.00 | 31,011.00 | 34,300 |
| 2024-05-10 | 38,900.00 | 38,900.00 | 38,800.00 | 38,800.00 | 30,891.58 | 22,500 |
| 2024-05-09 | 40,450.00 | 40,450.00 | 38,700.00 | 38,900.00 | 30,971.19 | 5,700 |
| 2024-05-08 | 40,650.00 | 40,650.00 | 38,300.00 | 38,900.00 | 30,971.19 | 5,400 |
| 2024-05-07 | 39,900.00 | 39,900.00 | 39,000.00 | 39,000.00 | 31,050.81 | 32,000 |
| 2024-05-06 | 40,300.00 | 40,300.00 | 39,200.00 | 39,200.00 | 31,210.05 | 43,200 |
| 2024-05-03 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 32,643.16 | 1,000 |
| 2024-05-02 | 41,850.00 | 41,850.00 | 41,850.00 | 41,850.00 | 33,319.91 | 1,600 |
| 2024-04-26 | 39,150.00 | 39,800.00 | 39,000.00 | 39,200.00 | 31,210.05 | 7,700 |
| 2024-04-25 | 39,850.00 | 39,850.00 | 38,800.00 | 39,800.00 | 31,687.75 | 9,800 |
| 2024-04-24 | 38,150.00 | 39,900.00 | 38,150.00 | 39,850.00 | 31,727.56 | 34,200 |
| 2024-04-23 | 39,050.00 | 39,950.00 | 38,650.00 | 39,950.00 | 31,807.18 | 55,900 |
| 2024-04-22 | 38,700.00 | 39,000.00 | 38,700.00 | 39,000.00 | 31,050.81 | 57,300 |
| 2024-04-19 | 39,350.00 | 39,950.00 | 38,150.00 | 38,600.00 | 30,732.34 | 67,500 |
| 2024-04-17 | 41,800.00 | 41,800.00 | 39,350.00 | 39,350.00 | 31,329.47 | 57,500 |
| 2024-04-16 | 38,850.00 | 40,450.00 | 38,850.00 | 39,700.00 | 31,608.13 | 59,100 |
| 2024-04-15 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 32,245.07 | 54,500 |
| 2024-04-12 | 42,000.00 | 42,000.00 | 38,150.00 | 41,000.00 | 32,643.16 | 52,100 |
| 2024-04-11 | 40,350.00 | 40,600.00 | 40,350.00 | 40,600.00 | 32,324.69 | 53,800 |
| 2024-04-10 | 39,500.00 | 40,800.00 | 39,000.00 | 40,800.00 | 32,483.93 | 52,100 |
| 2024-04-09 | 39,550.00 | 41,850.00 | 39,550.00 | 39,750.00 | 31,647.94 | 59,400 |
| 2024-04-08 | 39,700.00 | 39,800.00 | 39,700.00 | 39,800.00 | 31,687.75 | 51,900 |
| 2024-04-05 | 40,500.00 | 40,500.00 | 39,800.00 | 39,800.00 | 31,687.75 | 57,900 |
| 2024-04-04 | 39,900.00 | 40,950.00 | 39,100.00 | 40,500.00 | 32,245.07 | 49,000 |
| 2024-04-03 | 40,600.00 | 40,700.00 | 40,400.00 | 40,700.00 | 32,404.31 | 59,100 |
| 2024-04-02 | 40,500.00 | 40,950.00 | 39,850.00 | 40,950.00 | 32,603.35 | 54,400 |
| 2024-04-01 | 41,000.00 | 41,000.00 | 40,850.00 | 40,850.00 | 32,523.74 | 53,900 |
| 2024-03-29 | 41,750.00 | 41,750.00 | 41,500.00 | 41,500.00 | 33,041.25 | 46,200 |
| 2024-03-28 | 41,300.00 | 42,000.00 | 40,950.00 | 40,950.00 | 32,603.35 | 5,500 |
| 2024-03-27 | 40,900.00 | 41,000.00 | 40,500.00 | 41,000.00 | 32,643.16 | 3,200 |
| 2024-03-26 | 39,700.00 | 41,000.00 | 39,700.00 | 41,000.00 | 32,643.16 | 8,400 |
| 2024-03-25 | 41,150.00 | 41,950.00 | 40,700.00 | 41,000.00 | 32,643.16 | 7,400 |
| 2024-03-22 | 39,950.00 | 40,900.00 | 39,950.00 | 40,800.00 | 32,483.93 | 4,300 |
| 2024-03-21 | 41,400.00 | 41,400.00 | 40,900.00 | 40,900.00 | 32,563.54 | 2,600 |
| 2024-03-20 | 41,450.00 | 41,450.00 | 39,900.00 | 40,950.00 | 32,603.35 | 10,800 |
| 2024-03-19 | 41,950.00 | 41,950.00 | 39,200.00 | 41,000.00 | 32,643.16 | 3,900 |
| 2024-03-18 | 39,100.00 | 41,000.00 | 39,100.00 | 40,350.00 | 32,125.65 | 4,400 |
| 2024-03-15 | 41,050.00 | 41,750.00 | 39,750.00 | 41,500.00 | 33,041.25 | 3,500 |
| 2024-03-14 | 42,100.00 | 42,850.00 | 41,050.00 | 41,050.00 | 32,682.97 | 4,000 |
| 2024-03-13 | 42,900.00 | 42,900.00 | 40,750.00 | 40,750.00 | 32,444.12 | 3,200 |
| 2024-03-12 | 41,150.00 | 43,150.00 | 40,500.00 | 40,750.00 | 32,444.12 | 3,000 |
| 2024-03-11 | 41,250.00 | 43,350.00 | 40,500.00 | 41,150.00 | 32,762.59 | 4,600 |
| 2024-03-08 | 42,150.00 | 42,150.00 | 41,250.00 | 41,250.00 | 32,842.21 | 11,700 |
| 2024-03-07 | 42,400.00 | 42,400.00 | 41,200.00 | 42,100.00 | 33,518.95 | 1,800 |
| 2024-03-06 | 42,250.00 | 42,450.00 | 41,250.00 | 41,500.00 | 33,041.25 | 7,000 |
| 2024-03-05 | 41,950.00 | 42,800.00 | 41,500.00 | 41,500.00 | 33,041.25 | 6,100 |
| 2024-03-04 | 42,500.00 | 43,500.00 | 41,950.00 | 41,950.00 | 33,399.53 | 9,200 |
| 2024-03-01 | 41,800.00 | 42,000.00 | 41,100.00 | 41,500.00 | 33,041.25 | 22,600 |
| 2024-02-29 | 42,900.00 | 42,950.00 | 40,800.00 | 41,800.00 | 33,280.10 | 10,900 |
| 2024-02-28 | 41,350.00 | 42,000.00 | 41,350.00 | 41,800.00 | 33,280.10 | 4,800 |
| 2024-02-27 | 41,850.00 | 42,200.00 | 41,850.00 | 42,200.00 | 33,598.57 | 8,600 |
| 2024-02-26 | 41,200.00 | 41,850.00 | 41,200.00 | 41,850.00 | 33,319.91 | 2,400 |
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.