Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	36,100.00	36,100.00	35,050.00	35,050.00	26,219.52	4,800
2023-08-25	37,150.00	37,150.00	37,050.00	37,050.00	27,715.64	5,700
2023-08-24	35,050.00	37,350.00	35,050.00	37,000.00	27,678.24	5,700
2023-08-22	35,000.00	36,650.00	34,700.00	36,650.00	27,416.42	5,600
2023-08-21	34,400.00	36,700.00	34,400.00	36,700.00	27,453.82	1,300
2023-08-18	36,850.00	36,850.00	36,000.00	36,800.00	27,528.63	13,500
2023-08-17	38,000.00	38,000.00	36,900.00	36,900.00	27,603.43	3,200
2023-08-16	36,500.00	36,500.00	34,050.00	36,200.00	27,079.79	7,800
2023-08-15	36,650.00	37,200.00	36,400.00	36,500.00	27,304.21	3,300
2023-08-14	37,550.00	37,550.00	37,200.00	37,200.00	27,827.85	10,400
2023-08-11	37,000.00	37,350.00	37,000.00	37,000.00	27,678.24	25,400
2023-08-10	36,800.00	37,000.00	36,800.00	36,800.00	27,528.63	9,800
2023-08-09	36,500.00	36,800.00	36,450.00	36,800.00	27,528.63	3,000
2023-08-08	37,000.00	37,300.00	36,550.00	36,700.00	27,453.82	9,300
2023-08-07	36,500.00	37,400.00	36,500.00	37,000.00	27,678.24	8,200
2023-08-04	36,400.00	36,900.00	36,400.00	36,900.00	27,603.43	15,200
2023-08-03	36,900.00	36,900.00	36,400.00	36,500.00	27,304.21	2,800
2023-08-02	36,000.00	36,900.00	34,400.00	36,900.00	27,603.43	11,400
2023-08-01	36,600.00	36,950.00	36,600.00	36,950.00	27,640.84	9,800
2023-07-31	36,100.00	37,000.00	36,100.00	36,600.00	27,379.02	1,100
2023-07-28	37,000.00	37,550.00	37,000.00	37,000.00	27,678.24	19,600
2023-07-27	37,000.00	37,000.00	36,000.00	37,000.00	27,678.24	3,100
2023-07-26	37,000.00	37,200.00	37,000.00	37,200.00	27,827.85	3,000
2023-07-25	37,200.00	37,250.00	37,100.00	37,200.00	27,827.85	24,300
2023-07-24	37,600.00	37,600.00	37,000.00	37,400.00	27,977.46	54,800
2023-07-21	37,400.00	37,600.00	37,400.00	37,600.00	28,127.08	17,700
2023-07-20	37,000.00	37,500.00	36,700.00	37,500.00	28,052.27	17,600
2023-07-19	37,000.00	37,300.00	36,600.00	37,200.00	27,827.85	11,200
2023-07-18	36,200.00	37,050.00	36,200.00	37,050.00	27,715.64	19,200
2023-07-17	36,100.00	36,800.00	36,100.00	36,600.00	27,379.02	5,400
2023-07-14	36,850.00	36,900.00	36,700.00	36,800.00	27,528.63	13,000
2023-07-13	37,350.00	37,350.00	36,000.00	36,950.00	27,640.84	17,100
2023-07-12	35,750.00	36,500.00	35,750.00	36,350.00	27,192.00	12,400
2023-07-11	35,550.00	36,250.00	35,550.00	36,100.00	27,004.98	42,600
2023-07-10	36,600.00	36,600.00	35,500.00	36,300.00	27,154.60	30,900
2023-07-07	35,000.00	36,400.00	34,950.00	36,400.00	27,229.40	81,000
2023-07-06	34,950.00	35,000.00	34,650.00	35,000.00	26,182.12	6,400
2023-07-05	34,800.00	35,600.00	34,450.00	34,950.00	26,144.72	38,000
2023-07-04	34,500.00	34,800.00	34,500.00	34,800.00	26,032.51	9,900
2023-07-03	34,800.00	34,900.00	34,250.00	34,700.00	25,957.70	6,700
2023-06-30	34,500.00	34,800.00	33,900.00	34,800.00	26,032.51	13,500
2023-06-29	35,000.00	35,000.00	33,000.00	34,800.00	26,032.51	12,100
2023-06-28	35,000.00	35,000.00	34,050.00	34,900.00	26,107.31	14,700
2023-06-27	34,150.00	35,300.00	34,150.00	34,800.00	26,032.51	24,900
2023-06-26	33,750.00	34,400.00	33,750.00	34,100.00	25,508.86	29,900
2023-06-23	34,850.00	34,850.00	32,800.00	33,750.00	25,247.04	23,400
2023-06-22	33,100.00	33,100.00	33,100.00	33,100.00	24,760.80	28,400
2023-06-21	32,650.00	33,150.00	32,650.00	33,100.00	24,760.80	13,400
2023-06-20	32,800.00	33,000.00	32,650.00	32,700.00	24,461.58	3,900
2023-06-19	32,600.00	33,000.00	32,600.00	32,800.00	24,536.39	10,100
2023-06-16	32,950.00	33,300.00	32,850.00	32,950.00	24,648.59	40,400
2023-06-15	32,500.00	32,600.00	32,500.00	32,600.00	24,386.77	3,900
2023-06-14	32,400.00	33,000.00	32,400.00	32,900.00	24,611.19	12,800
2023-06-13	32,050.00	33,000.00	32,050.00	32,900.00	24,611.19	16,400
2023-06-12	32,000.00	32,400.00	32,000.00	32,400.00	24,237.16	35,700
2023-06-09	31,600.00	31,650.00	31,600.00	31,600.00	23,638.71	7,300
2023-06-08	31,900.00	31,900.00	31,550.00	31,850.00	23,825.73	33,300
2023-06-07	31,350.00	31,500.00	31,350.00	31,500.00	23,563.91	21,900
2023-06-06	31,050.00	31,700.00	31,050.00	31,300.00	23,414.29	47,600
2023-06-05	31,300.00	31,500.00	31,250.00	31,250.00	23,376.89	25,000

← NewerPage 14 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.