Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	25,000.00	25,150.00	24,400.00	25,000.00	18,701.51	5,100
2022-12-01	25,000.00	25,400.00	24,900.00	25,000.00	18,701.51	19,000
2022-11-30	24,650.00	25,000.00	24,650.00	24,900.00	18,626.71	4,800
2022-11-29	25,200.00	25,200.00	24,100.00	25,000.00	18,701.51	24,100
2022-11-28	24,350.00	24,700.00	24,000.00	24,600.00	18,402.29	9,800
2022-11-25	23,300.00	24,350.00	23,300.00	24,350.00	18,215.27	2,100
2022-11-24	23,300.00	24,500.00	22,800.00	23,250.00	17,392.41	10,300
2022-11-23	24,000.00	24,600.00	24,000.00	24,000.00	17,953.45	2,400
2022-11-22	25,150.00	25,150.00	24,000.00	24,000.00	17,953.45	3,000
2022-11-21	24,750.00	25,900.00	24,500.00	24,500.00	18,327.48	12,200
2022-11-18	24,600.00	24,600.00	23,000.00	24,400.00	18,252.68	7,700
2022-11-17	24,600.00	24,600.00	23,050.00	24,550.00	18,364.89	2,000
2022-11-16	23,100.00	23,950.00	22,500.00	23,950.00	17,916.05	15,300
2022-11-15	23,250.00	24,300.00	23,150.00	24,000.00	17,953.45	21,100
2022-11-14	23,150.00	24,750.00	23,150.00	24,700.00	18,477.09	1,900
2022-11-11	24,400.00	24,850.00	24,350.00	24,500.00	18,327.48	14,300
2022-11-10	24,600.00	24,600.00	23,800.00	24,400.00	18,252.68	12,100
2022-11-09	24,200.00	24,500.00	24,150.00	24,450.00	18,290.08	21,800
2022-11-08	24,000.00	24,500.00	24,000.00	24,150.00	18,065.66	3,200
2022-11-07	24,900.00	25,200.00	24,500.00	25,200.00	18,851.13	4,800
2022-11-04	25,150.00	25,150.00	24,900.00	25,000.00	18,701.51	5,400
2022-11-03	24,550.00	25,150.00	24,550.00	25,150.00	18,813.72	21,300
2022-11-02	24,900.00	25,000.00	24,800.00	25,000.00	18,701.51	1,500
2022-11-01	24,400.00	25,200.00	24,400.00	25,000.00	18,701.51	10,200
2022-10-31	25,100.00	25,100.00	24,200.00	25,000.00	18,701.51	2,400
2022-10-28	25,550.00	25,550.00	24,600.00	24,900.00	18,626.71	5,500
2022-10-27	25,250.00	25,250.00	25,000.00	25,250.00	18,888.53	9,200
2022-10-26	24,500.00	25,000.00	24,500.00	25,000.00	18,701.51	14,800
2022-10-25	24,300.00	24,500.00	24,200.00	24,500.00	18,327.48	22,300
2022-10-24	25,000.00	25,000.00	24,050.00	24,300.00	18,177.87	27,300
2022-10-21	25,400.00	25,400.00	24,500.00	25,000.00	18,701.51	10,700
2022-10-20	25,300.00	25,450.00	24,900.00	25,450.00	19,038.14	2,400
2022-10-19	25,000.00	25,550.00	25,000.00	25,300.00	18,925.93	11,400
2022-10-18	25,500.00	25,500.00	24,900.00	25,000.00	18,701.51	25,300
2022-10-17	25,100.00	25,500.00	25,000.00	25,100.00	18,776.32	13,600
2022-10-14	25,200.00	25,500.00	25,050.00	25,150.00	18,813.72	10,100
2022-10-13	25,150.00	25,950.00	25,150.00	25,200.00	18,851.13	13,900
2022-10-12	25,400.00	25,750.00	25,200.00	25,750.00	19,262.56	10,600
2022-10-11	25,500.00	26,400.00	25,050.00	25,400.00	19,000.74	14,700
2022-10-10	25,250.00	25,250.00	24,100.00	25,000.00	18,701.51	17,900
2022-10-07	26,350.00	26,950.00	25,050.00	25,250.00	18,888.53	20,100
2022-10-06	25,500.00	27,150.00	25,500.00	26,350.00	19,711.39	24,600
2022-10-05	29,600.00	29,700.00	29,200.00	29,700.00	20,422.05	65,800
2022-10-04	29,900.00	30,000.00	28,800.00	29,200.00	20,078.25	29,600
2022-10-03	30,800.00	30,950.00	29,200.00	29,200.00	20,078.25	50,700
2022-09-30	30,200.00	30,200.00	28,500.00	29,600.00	20,353.29	48,600
2022-09-29	31,100.00	31,100.00	29,000.00	30,550.00	21,006.52	44,000
2022-09-28	31,100.00	31,500.00	30,300.00	30,800.00	21,178.42	32,000
2022-09-27	30,000.00	31,500.00	30,000.00	31,400.00	21,590.99	56,000
2022-09-26	29,600.00	30,300.00	29,600.00	29,950.00	20,593.95	8,900
2022-09-23	29,650.00	30,150.00	28,400.00	29,850.00	20,525.19	39,700
2022-09-22	29,400.00	29,700.00	29,400.00	29,700.00	20,422.05	5,300
2022-09-21	29,050.00	29,400.00	29,000.00	29,400.00	20,215.77	25,900
2022-09-20	29,450.00	29,500.00	29,450.00	29,500.00	20,284.53	1,300
2022-09-19	29,300.00	29,550.00	29,300.00	29,450.00	20,250.15	5,400
2022-09-16	29,600.00	29,950.00	29,300.00	29,300.00	20,147.01	8,100
2022-09-15	29,650.00	29,650.00	29,600.00	29,600.00	20,353.29	900
2022-09-14	29,100.00	29,650.00	29,100.00	29,650.00	20,387.67	3,900
2022-09-13	29,800.00	29,800.00	29,400.00	29,700.00	20,422.05	3,300
2022-09-12	29,850.00	29,900.00	29,850.00	29,850.00	20,525.19	7,000

← NewerPage 17 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.