Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	34,650.00	36,450.00	34,650.00	36,050.00	28,702.10	3,700
2023-11-22	36,850.00	36,850.00	36,000.00	36,000.00	28,662.29	3,400
2023-11-21	34,650.00	36,400.00	34,650.00	35,550.00	28,304.01	7,800
2023-11-20	37,400.00	37,400.00	35,000.00	35,000.00	27,866.11	2,300
2023-11-17	35,500.00	35,550.00	35,000.00	35,000.00	27,866.11	4,700
2023-11-16	35,900.00	35,900.00	35,000.00	35,800.00	28,503.05	6,900
2023-11-15	35,000.00	35,000.00	34,500.00	34,600.00	27,547.64	11,200
2023-11-14	37,500.00	37,500.00	34,550.00	34,700.00	27,627.26	11,300
2023-11-13	34,500.00	36,500.00	33,350.00	35,400.00	28,184.58	4,800
2023-11-10	35,750.00	35,750.00	35,700.00	35,750.00	28,463.24	3,800
2023-11-09	34,750.00	36,950.00	34,750.00	35,700.00	28,423.44	12,200
2023-11-08	35,000.00	35,000.00	34,700.00	34,750.00	27,667.07	1,100
2023-11-07	35,450.00	35,450.00	34,300.00	35,000.00	27,866.11	9,000
2023-11-06	32,850.00	35,100.00	32,850.00	34,150.00	27,189.37	4,200
2023-11-03	34,100.00	35,450.00	34,100.00	35,000.00	27,866.11	1,700
2023-11-02	33,000.00	35,500.00	33,000.00	34,100.00	27,149.56	8,000
2023-11-01	35,250.00	35,250.00	33,500.00	33,500.00	26,671.85	6,300
2023-10-31	34,000.00	34,000.00	33,000.00	33,000.00	26,273.76	4,600
2023-10-30	34,800.00	34,900.00	32,900.00	33,300.00	26,512.62	12,700
2023-10-27	34,150.00	34,150.00	34,000.00	34,000.00	27,069.94	1,100
2023-10-26	33,200.00	34,900.00	33,200.00	34,050.00	27,109.75	8,000
2023-10-25	34,800.00	36,400.00	34,050.00	35,500.00	28,264.20	3,700
2023-10-24	35,500.00	35,600.00	35,000.00	35,500.00	28,264.20	2,000
2023-10-23	36,500.00	36,950.00	33,500.00	34,900.00	27,786.50	9,300
2023-10-20	36,500.00	36,500.00	35,000.00	35,500.00	28,264.20	7,500
2023-10-19	37,000.00	37,000.00	36,000.00	36,000.00	28,662.29	11,200
2023-10-18	37,000.00	37,000.00	36,250.00	36,600.00	29,139.99	12,200
2023-10-17	36,800.00	37,000.00	36,800.00	36,850.00	29,339.04	7,900
2023-10-16	37,600.00	37,600.00	36,650.00	36,850.00	29,339.04	2,700
2023-10-13	37,750.00	37,750.00	37,000.00	37,550.00	29,896.36	13,800
2023-10-12	37,700.00	37,700.00	37,000.00	37,500.00	29,856.55	9,100
2023-10-11	37,450.00	37,800.00	37,350.00	37,400.00	29,776.93	9,200
2023-10-10	37,500.00	37,700.00	36,050.00	37,350.00	29,737.12	10,000
2023-10-09	37,900.00	38,250.00	37,400.00	37,500.00	29,856.55	15,700
2023-10-06	37,200.00	38,000.00	37,200.00	37,900.00	30,175.02	14,400
2023-10-05	37,700.00	38,450.00	37,200.00	37,200.00	29,617.70	24,500
2023-10-04	36,500.00	37,100.00	36,500.00	37,100.00	29,538.08	12,800
2023-10-03	37,500.00	37,500.00	36,550.00	36,900.00	29,378.85	64,400
2023-10-02	36,250.00	37,500.00	36,250.00	36,600.00	29,139.99	26,000
2023-09-29	37,950.00	37,950.00	36,000.00	36,250.00	28,861.33	24,300
2023-09-28	41,250.00	41,850.00	41,250.00	41,700.00	31,194.12	85,200
2023-09-27	41,000.00	41,700.00	41,000.00	41,250.00	30,857.50	40,800
2023-09-26	41,200.00	41,300.00	41,000.00	41,000.00	30,670.48	31,400
2023-09-25	41,200.00	42,000.00	41,000.00	41,200.00	30,820.09	68,300
2023-09-22	41,700.00	41,700.00	40,450.00	41,200.00	30,820.09	27,600
2023-09-21	41,800.00	42,000.00	41,250.00	41,700.00	31,194.12	55,000
2023-09-20	40,000.00	42,000.00	39,950.00	41,800.00	31,268.93	49,500
2023-09-19	40,300.00	40,350.00	39,300.00	39,900.00	29,847.61	24,100
2023-09-18	40,900.00	40,900.00	40,000.00	40,300.00	30,146.84	31,300
2023-09-15	40,500.00	40,900.00	40,000.00	40,900.00	30,595.68	55,400
2023-09-14	41,000.00	41,000.00	40,000.00	40,500.00	30,296.45	38,500
2023-09-13	41,000.00	41,200.00	41,000.00	41,000.00	30,670.48	40,300
2023-09-12	39,200.00	41,000.00	39,000.00	40,900.00	30,595.68	130,800
2023-09-11	39,450.00	39,450.00	38,000.00	39,450.00	29,510.99	11,700
2023-09-08	38,800.00	39,450.00	38,800.00	39,450.00	29,510.99	900
2023-09-07	40,800.00	40,800.00	37,150.00	38,800.00	29,024.75	9,200
2023-09-06	39,000.00	39,950.00	39,000.00	39,900.00	29,847.61	5,100
2023-09-05	37,250.00	39,000.00	37,250.00	39,000.00	29,174.36	31,200
2023-08-31	37,300.00	37,350.00	36,100.00	37,100.00	27,753.05	15,800
2023-08-29	36,000.00	36,500.00	36,000.00	36,500.00	27,304.21	1,900

← NewerPage 13 of 21 · 1,246 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.