Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	29,900.00	29,900.00	29,300.00	29,850.00	20,525.19	3,700
2022-09-08	30,000.00	30,000.00	29,100.00	29,950.00	20,593.95	3,000
2022-09-07	29,300.00	30,050.00	29,150.00	30,050.00	20,662.72	6,500
2022-09-06	29,500.00	29,800.00	29,500.00	29,800.00	20,490.81	6,300
2022-09-05	30,100.00	30,100.00	29,450.00	29,700.00	20,422.05	26,800
2022-08-31	29,800.00	30,100.00	29,300.00	30,100.00	20,697.10	5,400
2022-08-30	30,200.00	30,200.00	29,000.00	30,000.00	20,628.34	2,700
2022-08-29	29,800.00	30,050.00	29,800.00	30,000.00	20,628.34	10,100
2022-08-26	30,150.00	30,250.00	30,100.00	30,250.00	20,800.24	1,300
2022-08-25	30,450.00	30,450.00	30,100.00	30,100.00	20,697.10	19,000
2022-08-24	30,000.00	30,300.00	30,000.00	30,200.00	20,765.86	4,600
2022-08-23	29,950.00	30,150.00	29,900.00	30,000.00	20,628.34	16,900
2022-08-22	30,100.00	30,150.00	30,000.00	30,000.00	20,628.34	14,400
2022-08-19	30,750.00	30,750.00	30,000.00	30,200.00	20,765.86	10,000
2022-08-18	30,550.00	30,950.00	30,000.00	30,300.00	20,834.62	9,400
2022-08-17	30,400.00	30,850.00	30,250.00	30,550.00	21,006.52	10,900
2022-08-16	30,250.00	30,450.00	30,000.00	30,400.00	20,903.38	12,000
2022-08-15	30,200.00	30,450.00	30,050.00	30,250.00	20,800.24	8,600
2022-08-12	30,400.00	30,400.00	29,600.00	30,300.00	20,834.62	14,600
2022-08-11	29,700.00	30,700.00	29,650.00	29,900.00	20,559.57	34,800
2022-08-10	29,700.00	29,900.00	29,500.00	29,900.00	20,559.57	20,100
2022-08-09	29,400.00	29,550.00	29,400.00	29,550.00	20,318.91	19,900
2022-08-08	29,500.00	29,500.00	29,050.00	29,400.00	20,215.77	43,600
2022-08-05	28,500.00	29,350.00	28,100.00	29,250.00	20,112.63	9,900
2022-08-04	29,100.00	29,400.00	29,000.00	29,300.00	20,147.01	18,900
2022-08-03	29,400.00	29,400.00	28,900.00	29,050.00	19,975.10	14,500
2022-08-02	29,200.00	29,250.00	28,600.00	29,000.00	19,940.72	16,200
2022-08-01	29,000.00	29,600.00	29,000.00	29,200.00	20,078.25	5,000
2022-07-29	28,250.00	29,400.00	28,250.00	29,000.00	19,940.72	13,400
2022-07-28	28,100.00	28,450.00	28,000.00	28,450.00	19,562.54	23,000
2022-07-27	28,200.00	28,200.00	27,800.00	28,200.00	19,390.64	9,400
2022-07-26	28,300.00	28,300.00	28,200.00	28,200.00	19,390.64	26,200
2022-07-25	27,100.00	28,350.00	27,100.00	27,550.00	18,943.69	59,300
2022-07-22	28,100.00	28,400.00	28,000.00	28,000.00	19,253.11	23,600
2022-07-21	28,050.00	28,050.00	28,000.00	28,000.00	19,253.11	7,000
2022-07-20	28,050.00	28,450.00	28,000.00	28,050.00	19,287.49	3,100
2022-07-19	28,000.00	28,500.00	28,000.00	28,400.00	19,528.16	4,100
2022-07-18	28,000.00	28,750.00	28,000.00	28,100.00	19,321.87	12,200
2022-07-15	27,700.00	28,100.00	27,700.00	28,000.00	19,253.11	8,700
2022-07-14	27,500.00	27,700.00	27,300.00	27,700.00	19,046.83	11,200
2022-07-13	27,500.00	27,700.00	27,500.00	27,700.00	19,046.83	4,500
2022-07-12	27,050.00	27,700.00	27,050.00	27,700.00	19,046.83	300
2022-07-11	27,500.00	27,900.00	27,000.00	27,050.00	18,599.88	38,300
2022-07-08	27,500.00	27,700.00	27,300.00	27,500.00	18,909.31	12,800
2022-07-07	28,000.00	28,000.00	27,500.00	27,500.00	18,909.31	1,900
2022-07-06	28,300.00	28,300.00	27,400.00	28,000.00	19,253.11	16,800
2022-07-05	28,400.00	28,400.00	27,400.00	28,300.00	19,459.40	6,900
2022-07-04	27,350.00	28,450.00	27,350.00	28,300.00	19,459.40	7,400
2022-07-01	27,300.00	28,450.00	27,300.00	28,450.00	19,562.54	4,500
2022-06-30	28,200.00	28,650.00	27,500.00	28,650.00	19,700.06	6,100
2022-06-29	28,200.00	28,550.00	28,150.00	28,550.00	19,631.30	9,500
2022-06-28	28,200.00	28,200.00	27,500.00	28,200.00	19,390.64	3,300
2022-06-27	27,900.00	28,300.00	27,850.00	28,200.00	19,390.64	6,000
2022-06-24	27,800.00	28,100.00	27,800.00	27,900.00	19,184.35	7,100
2022-06-23	27,000.00	27,000.00	27,000.00	27,000.00	18,565.50	3,500
2022-06-22	27,050.00	27,050.00	27,000.00	27,000.00	18,565.50	15,200
2022-06-21	27,200.00	27,200.00	27,000.00	27,000.00	18,565.50	25,400
2022-06-20	28,000.00	28,000.00	27,200.00	27,200.00	18,703.02	9,800
2022-06-17	28,500.00	28,750.00	27,400.00	27,900.00	19,184.35	21,300
2022-06-16	28,600.00	28,600.00	27,800.00	28,500.00	19,596.92	9,000

← NewerPage 18 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.