Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	29,000.00	29,000.00	27,800.00	27,800.00	19,115.59	22,700
2022-06-14	29,200.00	29,200.00	28,000.00	28,800.00	19,803.20	9,500
2022-06-13	29,400.00	29,500.00	28,500.00	29,350.00	20,181.39	36,300
2022-06-10	29,550.00	30,000.00	29,500.00	29,500.00	20,284.53	22,900
2022-06-09	30,400.00	30,400.00	29,900.00	30,000.00	20,628.34	20,500
2022-06-08	29,900.00	30,000.00	29,550.00	30,000.00	20,628.34	20,100
2022-06-07	30,000.00	30,000.00	29,500.00	29,900.00	20,559.57	31,000
2022-06-06	29,500.00	30,100.00	29,500.00	29,900.00	20,559.57	52,000
2022-06-03	29,000.00	30,300.00	28,550.00	29,500.00	20,284.53	13,300
2022-06-02	29,400.00	29,950.00	29,350.00	29,450.00	20,250.15	38,400
2022-06-01	29,100.00	29,400.00	29,100.00	29,350.00	20,181.39	56,300
2022-05-31	29,750.00	29,800.00	29,400.00	29,400.00	20,215.77	19,100
2022-05-30	29,900.00	29,900.00	29,600.00	29,800.00	20,490.81	24,600
2022-05-27	30,650.00	30,650.00	29,500.00	29,850.00	20,525.19	25,100
2022-05-26	30,900.00	30,900.00	29,800.00	29,900.00	20,559.57	19,000
2022-05-25	30,000.00	30,000.00	29,600.00	29,900.00	20,559.57	43,400
2022-05-24	30,000.00	30,000.00	29,500.00	29,900.00	20,559.57	5,600
2022-05-23	30,000.00	30,200.00	29,600.00	30,000.00	20,628.34	7,300
2022-05-20	30,900.00	30,900.00	30,000.00	30,000.00	20,628.34	64,000
2022-05-19	29,700.00	30,200.00	29,700.00	30,200.00	20,765.86	24,500
2022-05-18	30,300.00	30,300.00	29,600.00	30,000.00	20,628.34	6,700
2022-05-17	30,250.00	30,250.00	28,600.00	29,950.00	20,593.95	10,800
2022-05-16	29,100.00	30,600.00	29,000.00	29,200.00	20,078.25	21,400
2022-05-13	29,750.00	29,750.00	28,900.00	29,000.00	19,940.72	17,300
2022-05-12	30,500.00	30,500.00	29,000.00	29,300.00	20,147.01	9,200
2022-05-11	30,100.00	30,950.00	30,100.00	30,400.00	20,903.38	3,600
2022-05-10	30,000.00	31,400.00	29,800.00	31,400.00	21,590.99	18,100
2022-05-09	30,650.00	31,100.00	29,850.00	30,000.00	20,628.34	65,100
2022-05-06	31,000.00	32,200.00	31,000.00	31,100.00	21,384.71	75,500
2022-05-05	32,000.00	32,000.00	31,500.00	31,900.00	21,934.80	6,000
2022-05-04	31,300.00	32,400.00	31,300.00	31,500.00	21,659.75	35,100
2022-04-29	31,800.00	31,800.00	30,850.00	31,800.00	21,866.04	27,400
2022-04-28	30,300.00	31,800.00	30,300.00	31,400.00	21,590.99	11,800
2022-04-27	31,750.00	31,850.00	31,400.00	31,400.00	21,590.99	35,800
2022-04-26	30,000.00	31,300.00	29,900.00	30,550.00	21,006.52	31,700
2022-04-25	31,850.00	31,850.00	30,300.00	30,800.00	21,178.42	37,200
2022-04-22	31,500.00	32,400.00	30,600.00	30,750.00	21,144.04	46,800
2022-04-21	31,900.00	31,900.00	30,600.00	31,250.00	21,487.85	55,100
2022-04-20	32,000.00	33,000.00	32,000.00	32,000.00	22,003.56	47,100
2022-04-19	32,400.00	32,750.00	32,200.00	32,500.00	22,347.36	35,700
2022-04-18	33,200.00	33,200.00	32,000.00	32,400.00	22,278.60	53,000
2022-04-15	32,800.00	33,350.00	32,800.00	33,200.00	22,828.69	3,700
2022-04-14	33,000.00	33,500.00	32,800.00	32,800.00	22,553.65	29,000
2022-04-13	32,250.00	33,100.00	32,250.00	33,100.00	22,759.93	46,700
2022-04-12	33,400.00	33,500.00	32,500.00	32,600.00	22,416.12	112,900
2022-04-08	34,900.00	34,900.00	33,400.00	33,400.00	22,966.21	65,300
2022-04-07	34,400.00	34,800.00	34,100.00	34,400.00	23,653.82	51,400
2022-04-06	34,050.00	35,200.00	34,050.00	34,400.00	23,653.82	233,700
2022-04-05	36,000.00	36,000.00	35,000.00	35,200.00	24,203.91	88,500
2022-04-04	36,500.00	36,500.00	35,550.00	36,000.00	24,754.00	133,100
2022-04-01	32,950.00	35,200.00	32,950.00	35,200.00	24,203.91	567,900
2022-03-31	32,900.00	33,000.00	32,800.00	32,900.00	22,622.41	212,100
2022-03-30	32,700.00	33,000.00	32,600.00	32,850.00	22,588.03	37,300
2022-03-29	33,000.00	33,200.00	32,850.00	33,000.00	22,691.17	69,800
2022-03-28	33,100.00	33,100.00	32,900.00	33,000.00	22,691.17	78,600
2022-03-25	33,000.00	33,450.00	32,900.00	33,100.00	22,759.93	18,400
2022-03-24	32,850.00	33,200.00	32,850.00	33,000.00	22,691.17	26,600
2022-03-23	33,150.00	33,150.00	32,900.00	32,950.00	22,656.79	27,200
2022-03-22	33,150.00	33,300.00	33,000.00	33,100.00	22,759.93	45,700
2022-03-21	32,950.00	32,950.00	32,750.00	32,900.00	22,622.41	21,800

← NewerPage 19 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.