Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	27,250.00	27,950.00	27,250.00	27,800.00	20,796.08	1,700
2023-03-03	28,600.00	28,600.00	28,000.00	28,000.00	20,945.69	20,100
2023-03-02	28,500.00	28,500.00	27,500.00	27,850.00	20,833.49	2,900
2023-03-01	27,700.00	27,850.00	27,700.00	27,850.00	20,833.49	1,300
2023-02-28	27,600.00	28,200.00	27,550.00	27,700.00	20,721.28	9,300
2023-02-27	26,850.00	28,200.00	26,850.00	28,200.00	21,095.31	5,300
2023-02-24	28,200.00	28,200.00	26,800.00	26,800.00	20,048.02	1,100
2023-02-23	27,500.00	28,300.00	27,500.00	28,250.00	21,132.71	3,400
2023-02-22	28,000.00	28,450.00	28,000.00	28,400.00	21,244.92	17,000
2023-02-21	28,000.00	28,000.00	27,800.00	28,000.00	20,945.69	22,600
2023-02-20	27,700.00	27,700.00	27,600.00	27,600.00	20,646.47	8,100
2023-02-17	27,050.00	27,750.00	27,050.00	27,500.00	20,571.66	13,100
2023-02-16	27,500.00	27,500.00	27,500.00	27,500.00	20,571.66	2,000
2023-02-15	27,500.00	27,500.00	27,500.00	27,500.00	20,571.66	400
2023-02-14	27,800.00	27,800.00	27,500.00	27,500.00	20,571.66	35,400
2023-02-13	27,200.00	27,300.00	27,000.00	27,000.00	20,197.63	4,700
2023-02-10	27,000.00	27,500.00	27,000.00	27,150.00	20,309.84	4,400
2023-02-09	27,500.00	27,500.00	27,400.00	27,400.00	20,496.86	800
2023-02-08	27,050.00	27,500.00	27,050.00	27,500.00	20,571.66	12,100
2023-02-07	27,200.00	27,800.00	27,200.00	27,800.00	20,796.08	200
2023-02-06	27,900.00	27,900.00	27,050.00	27,800.00	20,796.08	5,200
2023-02-03	27,850.00	27,900.00	27,850.00	27,850.00	20,833.49	23,400
2023-02-02	27,900.00	28,000.00	27,650.00	27,650.00	20,683.87	8,500
2023-02-01	27,650.00	28,100.00	27,200.00	27,900.00	20,870.89	12,100
2023-01-31	27,650.00	27,700.00	27,050.00	27,600.00	20,646.47	8,800
2023-01-30	27,200.00	28,000.00	27,200.00	27,700.00	20,721.28	6,900
2023-01-27	27,400.00	27,400.00	26,900.00	27,200.00	20,347.25	6,600
2023-01-19	27,850.00	27,900.00	26,500.00	26,800.00	20,048.02	24,100
2023-01-18	26,100.00	26,650.00	26,100.00	26,350.00	19,711.39	6,100
2023-01-17	25,800.00	26,000.00	25,800.00	26,000.00	19,449.57	2,400
2023-01-16	25,600.00	27,500.00	25,250.00	26,000.00	19,449.57	13,300
2023-01-13	26,600.00	26,800.00	25,600.00	26,800.00	20,048.02	14,900
2023-01-12	26,200.00	27,000.00	25,500.00	27,000.00	20,197.63	11,100
2023-01-11	26,100.00	26,950.00	26,100.00	26,900.00	20,122.83	9,800
2023-01-10	26,000.00	26,500.00	26,000.00	26,200.00	19,599.19	3,500
2023-01-09	25,400.00	27,200.00	25,000.00	26,000.00	19,449.57	17,400
2023-01-06	25,000.00	27,400.00	25,000.00	26,200.00	19,599.19	7,300
2023-01-05	26,200.00	26,350.00	26,000.00	26,350.00	19,711.39	10,300
2023-01-04	25,500.00	26,050.00	25,400.00	26,050.00	19,486.98	21,900
2023-01-03	25,100.00	25,500.00	25,100.00	25,500.00	19,075.54	4,200
2022-12-30	25,100.00	25,100.00	25,100.00	25,100.00	18,776.32	600
2022-12-29	25,750.00	25,750.00	24,500.00	25,100.00	18,776.32	8,600
2022-12-28	25,050.00	25,200.00	25,000.00	25,000.00	18,701.51	2,000
2022-12-27	24,850.00	25,100.00	24,850.00	24,900.00	18,626.71	146,200
2022-12-26	24,950.00	24,950.00	24,250.00	24,900.00	18,626.71	23,700
2022-12-23	24,500.00	24,500.00	24,500.00	24,500.00	18,327.48	4,700
2022-12-22	25,000.00	25,000.00	24,500.00	24,500.00	18,327.48	3,400
2022-12-21	24,500.00	24,500.00	24,400.00	24,500.00	18,327.48	11,600
2022-12-20	24,600.00	24,750.00	24,500.00	24,550.00	18,364.89	12,700
2022-12-19	24,600.00	25,200.00	24,600.00	24,750.00	18,514.50	1,000
2022-12-16	25,000.00	25,200.00	24,550.00	24,550.00	18,364.89	22,200
2022-12-15	24,950.00	25,000.00	24,800.00	25,000.00	18,701.51	7,200
2022-12-14	24,500.00	25,050.00	24,500.00	24,950.00	18,664.11	3,400
2022-12-13	24,500.00	25,000.00	23,650.00	25,000.00	18,701.51	7,800
2022-12-12	25,000.00	25,050.00	24,700.00	24,700.00	18,477.09	25,300
2022-12-09	25,000.00	25,000.00	24,200.00	24,600.00	18,402.29	10,000
2022-12-08	24,000.00	25,050.00	24,000.00	24,500.00	18,327.48	11,500
2022-12-07	24,500.00	24,700.00	24,500.00	24,500.00	18,327.48	11,300
2022-12-06	25,000.00	25,000.00	24,600.00	24,600.00	18,402.29	11,200
2022-12-05	25,000.00	25,000.00	24,150.00	25,000.00	18,701.51	17,900

← NewerPage 16 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.