Cat Lai Port JSC historical data
| 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 |
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.