Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	32,000.00	32,000.00	31,100.00	31,250.00	23,376.89	7,400
2023-06-01	31,300.00	31,900.00	30,950.00	31,100.00	23,264.68	27,600
2023-05-31	30,950.00	31,000.00	30,900.00	30,950.00	23,152.47	14,100
2023-05-30	31,000.00	31,100.00	31,000.00	31,000.00	23,189.88	9,300
2023-05-29	30,550.00	32,000.00	30,550.00	31,000.00	23,189.88	137,000
2023-05-26	30,900.00	31,300.00	30,500.00	30,550.00	22,853.25	15,700
2023-05-25	31,000.00	31,500.00	31,000.00	31,400.00	23,489.10	2,100
2023-05-24	31,800.00	31,950.00	30,900.00	31,000.00	23,189.88	24,700
2023-05-23	31,900.00	31,900.00	31,000.00	31,200.00	23,339.49	28,500
2023-05-22	31,050.00	31,200.00	31,050.00	31,200.00	23,339.49	8,800
2023-05-19	30,500.00	33,000.00	30,150.00	31,000.00	23,189.88	43,000
2023-05-18	31,900.00	32,000.00	31,100.00	31,100.00	23,264.68	6,300
2023-05-17	31,200.00	31,500.00	31,000.00	31,000.00	23,189.88	7,800
2023-05-16	30,900.00	32,000.00	30,900.00	32,000.00	23,937.94	18,100
2023-05-15	31,100.00	31,100.00	30,800.00	31,000.00	23,189.88	35,900
2023-05-12	31,000.00	31,300.00	30,050.00	31,200.00	23,339.49	17,700
2023-05-11	31,000.00	32,000.00	31,000.00	31,550.00	23,601.31	38,000
2023-05-10	30,300.00	31,000.00	30,300.00	30,950.00	23,152.47	28,700
2023-05-09	30,100.00	30,250.00	30,100.00	30,250.00	22,628.83	26,200
2023-05-08	30,050.00	30,300.00	29,350.00	30,100.00	22,516.62	5,300
2023-05-05	29,050.00	30,050.00	29,050.00	30,050.00	22,479.22	6,100
2023-05-04	29,200.00	30,450.00	29,100.00	30,000.00	22,441.82	3,500
2023-04-28	29,200.00	30,450.00	29,100.00	30,150.00	22,554.02	19,000
2023-04-27	29,100.00	30,400.00	29,100.00	30,000.00	22,441.82	1,400
2023-04-26	29,200.00	30,500.00	28,850.00	30,500.00	22,815.85	5,800
2023-04-25	29,700.00	29,700.00	29,500.00	29,500.00	22,067.79	6,300
2023-04-24	29,700.00	29,700.00	29,700.00	29,700.00	22,217.40	900
2023-04-21	29,250.00	29,850.00	29,250.00	29,700.00	22,217.40	18,700
2023-04-20	29,250.00	29,350.00	29,250.00	29,250.00	21,880.77	4,400
2023-04-19	29,200.00	29,250.00	29,200.00	29,250.00	21,880.77	6,900
2023-04-17	29,500.00	29,950.00	29,250.00	29,250.00	21,880.77	26,200
2023-04-14	29,900.00	30,000.00	28,800.00	29,250.00	21,880.77	6,700
2023-04-13	29,550.00	30,000.00	28,650.00	29,200.00	21,843.37	10,000
2023-04-12	29,600.00	30,000.00	29,500.00	29,550.00	22,105.19	2,200
2023-04-11	29,400.00	29,400.00	29,400.00	29,400.00	21,992.98	300
2023-04-10	29,300.00	30,000.00	29,000.00	29,300.00	21,918.17	29,000
2023-04-07	29,300.00	29,300.00	29,300.00	29,300.00	21,918.17	6,200
2023-04-06	28,650.00	29,400.00	28,650.00	29,300.00	21,918.17	14,900
2023-04-05	28,350.00	28,650.00	28,350.00	28,650.00	21,431.93	7,200
2023-04-04	28,400.00	29,000.00	28,200.00	28,950.00	21,656.35	16,600
2023-04-03	29,600.00	29,600.00	29,300.00	29,300.00	21,918.17	1,700
2023-03-31	29,500.00	29,950.00	29,500.00	29,650.00	22,179.99	22,400
2023-03-30	28,850.00	28,850.00	28,850.00	28,850.00	21,581.55	1,000
2023-03-29	28,950.00	28,950.00	28,850.00	28,850.00	21,581.55	1,800
2023-03-28	29,000.00	29,000.00	28,250.00	28,950.00	21,656.35	21,800
2023-03-27	29,000.00	29,300.00	28,900.00	29,000.00	21,693.76	2,100
2023-03-24	28,500.00	30,150.00	27,150.00	29,000.00	21,693.76	20,800
2023-03-23	27,900.00	28,200.00	27,900.00	28,200.00	21,095.31	3,000
2023-03-22	27,950.00	28,300.00	27,800.00	28,300.00	21,170.11	1,900
2023-03-21	27,600.00	28,000.00	27,150.00	27,950.00	20,908.29	12,000
2023-03-20	27,600.00	27,600.00	27,600.00	27,600.00	20,646.47	1,100
2023-03-17	28,450.00	28,450.00	27,600.00	27,800.00	20,796.08	5,500
2023-03-16	27,850.00	28,150.00	27,850.00	28,150.00	21,057.90	10,200
2023-03-15	27,800.00	28,000.00	27,800.00	27,850.00	20,833.49	1,000
2023-03-14	27,400.00	27,850.00	27,050.00	27,850.00	20,833.49	6,300
2023-03-13	28,000.00	28,000.00	27,900.00	27,900.00	20,870.89	15,900
2023-03-10	28,000.00	28,500.00	27,200.00	28,400.00	21,244.92	16,400
2023-03-09	27,950.00	28,000.00	27,600.00	28,000.00	20,945.69	1,600
2023-03-08	27,950.00	28,300.00	27,950.00	27,950.00	20,908.29	5,100
2023-03-07	27,250.00	27,950.00	27,250.00	27,950.00	20,908.29	6,600

← NewerPage 15 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.