Cat Lai Port JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	40,550.00	41,000.00	40,550.00	41,000.00	32,643.16	4,200
2024-02-22	40,700.00	40,900.00	40,100.00	40,450.00	32,205.27	2,700
2024-02-21	42,000.00	42,000.00	40,700.00	40,700.00	32,404.31	1,600
2024-02-20	39,950.00	41,000.00	39,350.00	41,000.00	32,643.16	15,000
2024-02-19	39,650.00	39,800.00	39,650.00	39,800.00	31,687.75	2,400
2024-02-16	39,600.00	39,700.00	39,600.00	39,700.00	31,608.13	16,200
2024-02-15	39,750.00	39,750.00	37,050.00	39,100.00	31,130.43	5,600
2024-02-07	39,500.00	39,500.00	37,650.00	39,200.00	31,210.05	3,600
2024-02-06	39,000.00	39,000.00	39,000.00	39,000.00	31,050.81	400
2024-02-05	37,550.00	39,450.00	37,550.00	39,000.00	31,050.81	5,000
2024-02-02	39,450.00	39,450.00	39,000.00	39,000.00	31,050.81	4,700
2024-02-01	37,050.00	39,400.00	37,050.00	39,000.00	31,050.81	3,000
2024-01-31	39,100.00	39,400.00	39,000.00	39,400.00	31,369.28	3,100
2024-01-30	39,400.00	39,450.00	38,600.00	38,600.00	30,732.34	2,700
2024-01-29	38,600.00	39,400.00	37,850.00	39,400.00	31,369.28	6,500
2024-01-26	39,450.00	39,450.00	38,600.00	38,600.00	30,732.34	3,300
2024-01-25	37,250.00	39,450.00	37,250.00	39,450.00	31,409.09	2,800
2024-01-24	39,550.00	39,550.00	39,500.00	39,500.00	31,448.90	3,500
2024-01-23	37,600.00	39,500.00	37,600.00	39,500.00	31,448.90	2,100
2024-01-22	37,550.00	39,500.00	37,550.00	39,500.00	31,448.90	300
2024-01-19	39,600.00	39,650.00	39,000.00	39,600.00	31,528.52	28,900
2024-01-18	39,800.00	39,950.00	37,450.00	38,800.00	30,891.58	3,200
2024-01-17	38,000.00	39,950.00	37,050.00	38,650.00	30,772.15	8,000
2024-01-16	37,600.00	37,950.00	37,600.00	37,950.00	30,214.83	700
2024-01-15	36,650.00	38,150.00	36,650.00	38,150.00	30,374.06	1,000
2024-01-12	38,450.00	38,550.00	38,450.00	38,500.00	30,652.72	27,200
2024-01-11	38,450.00	38,500.00	37,550.00	38,450.00	30,612.92	800
2024-01-10	37,250.00	38,500.00	37,250.00	38,450.00	30,612.92	2,000
2024-01-09	38,500.00	38,500.00	38,400.00	38,500.00	30,652.72	7,600
2024-01-08	40,600.00	40,600.00	38,050.00	38,100.00	30,334.26	10,000
2024-01-05	36,250.00	38,050.00	36,250.00	38,000.00	30,254.64	6,800
2024-01-04	37,950.00	38,000.00	37,500.00	37,800.00	30,095.40	11,900
2024-01-03	36,050.00	37,500.00	36,050.00	37,300.00	29,697.32	7,300
2024-01-02	36,000.00	37,200.00	36,000.00	37,000.00	29,458.46	9,300
2023-12-29	36,400.00	36,900.00	34,350.00	36,900.00	29,378.85	9,200
2023-12-28	36,750.00	36,750.00	36,500.00	36,700.00	29,219.61	1,900
2023-12-27	36,350.00	36,500.00	36,350.00	36,500.00	29,060.38	6,600
2023-12-26	35,750.00	36,650.00	35,650.00	36,500.00	29,060.38	29,600
2023-12-25	35,050.00	35,600.00	35,050.00	35,600.00	28,343.82	3,300
2023-12-22	35,850.00	35,850.00	34,000.00	35,600.00	28,343.82	13,400
2023-12-21	35,100.00	35,200.00	35,000.00	35,000.00	27,866.11	2,200
2023-12-20	35,850.00	35,850.00	35,700.00	35,700.00	28,423.44	5,500
2023-12-19	34,150.00	35,200.00	34,150.00	35,100.00	27,945.73	2,600
2023-12-18	36,250.00	36,250.00	35,500.00	35,500.00	28,264.20	8,700
2023-12-15	35,550.00	35,600.00	35,500.00	35,600.00	28,343.82	3,800
2023-12-14	35,900.00	35,900.00	35,500.00	35,500.00	28,264.20	8,300
2023-12-13	35,300.00	35,500.00	34,150.00	35,300.00	28,104.97	3,200
2023-12-12	35,200.00	35,300.00	35,200.00	35,300.00	28,104.97	5,700
2023-12-11	35,700.00	35,950.00	35,150.00	35,200.00	28,025.35	2,300
2023-12-08	35,450.00	36,000.00	35,400.00	35,950.00	28,622.48	2,800
2023-12-07	35,050.00	35,900.00	34,150.00	35,300.00	28,104.97	2,900
2023-12-06	35,550.00	36,450.00	35,000.00	36,000.00	28,662.29	7,300
2023-12-05	34,700.00	35,800.00	34,700.00	35,500.00	28,264.20	2,400
2023-12-04	36,050.00	36,050.00	35,000.00	35,500.00	28,264.20	10,700
2023-12-01	34,250.00	35,000.00	34,250.00	35,000.00	27,866.11	4,100
2023-11-30	34,100.00	35,450.00	34,100.00	34,500.00	27,468.03	2,600
2023-11-29	35,850.00	35,850.00	34,500.00	35,000.00	27,866.11	2,000
2023-11-28	36,500.00	36,850.00	32,600.00	35,000.00	27,866.11	9,200
2023-11-27	35,500.00	35,500.00	34,850.00	34,850.00	27,746.69	2,000
2023-11-24	35,100.00	36,000.00	35,100.00	35,450.00	28,224.39	4,000

← NewerPage 12 of 21 · 1,242 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.