Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	30,100.00	30,150.00	27,950.00	30,100.00	27,541.26	9,827
2026-07-20	31,000.00	31,000.00	30,050.00	30,050.00	27,495.51	11,200
2026-07-17	29,850.00	30,150.00	29,800.00	30,150.00	27,587.00	4,101
2026-07-16	30,000.00	30,050.00	29,800.00	30,000.00	27,449.76	3,453
2026-07-15	29,800.00	30,150.00	29,800.00	30,050.00	27,495.51	2,239
2026-07-14	30,100.00	30,150.00	29,800.00	29,800.00	27,266.76	2,129
2026-07-13	30,100.00	30,100.00	30,000.00	30,100.00	27,541.26	7,219
2026-07-10	30,200.00	30,250.00	30,100.00	30,100.00	27,541.26	6,806
2026-07-09	30,050.00	30,300.00	30,000.00	30,000.00	27,449.76	2,446
2026-07-08	30,100.00	30,100.00	30,100.00	30,100.00	27,541.26	2,203
2026-07-07	30,350.00	30,350.00	30,100.00	30,100.00	27,541.26	2,701
2026-07-06	30,300.00	30,300.00	30,050.00	30,200.00	27,632.75	3,210
2026-07-03	30,100.00	30,350.00	30,000.00	30,050.00	27,495.51	2,500
2026-07-02	30,250.00	30,350.00	30,250.00	30,350.00	27,770.00	1,819
2026-07-01	30,450.00	30,450.00	30,250.00	30,250.00	27,678.50	1,402
2026-06-30	30,250.00	30,500.00	30,250.00	30,250.00	27,678.50	3,900
2026-06-29	30,400.00	30,400.00	30,400.00	30,400.00	27,815.75	4,008
2026-06-26	30,000.00	30,500.00	30,000.00	30,500.00	27,907.25	2,735
2026-06-25	30,250.00	30,500.00	30,250.00	30,500.00	27,907.25	10,107
2026-06-24	30,200.00	30,300.00	30,150.00	30,250.00	27,678.50	4,903
2026-06-23	30,200.00	30,250.00	30,200.00	30,200.00	27,632.75	12,353
2026-06-22	30,200.00	30,450.00	29,900.00	30,200.00	27,632.75	9,654
2026-06-19	30,200.00	30,250.00	30,200.00	30,200.00	27,632.75	15,600
2026-06-18	30,500.00	30,500.00	30,050.00	30,250.00	27,678.50	609
2026-06-17	30,200.00	30,700.00	30,150.00	30,300.00	27,724.25	12,539
2026-06-16	30,300.00	30,300.00	29,850.00	30,200.00	27,632.75	3,620
2026-06-15	30,000.00	30,350.00	29,850.00	29,900.00	27,358.26	1,402
2026-06-12	29,700.00	30,000.00	29,700.00	30,000.00	27,449.76	5,205
2026-06-11	29,800.00	30,200.00	29,800.00	29,900.00	27,358.26	910
2026-06-10	29,800.00	30,250.00	29,700.00	29,800.00	27,266.76	7,706
2026-06-09	29,400.00	30,250.00	29,400.00	29,800.00	27,266.76	4,467
2026-06-08	30,000.00	30,400.00	27,950.00	30,400.00	27,815.75	6,517
2026-06-05	30,000.00	30,500.00	29,950.00	30,000.00	27,449.76	5,650
2026-06-04	29,800.00	30,000.00	29,800.00	30,000.00	27,449.76	300
2026-06-03	29,800.00	29,800.00	29,800.00	29,800.00	27,266.76	682
2026-06-02	29,750.00	30,000.00	29,750.00	29,800.00	27,266.76	7,022
2026-06-01	30,000.00	30,050.00	29,750.00	29,750.00	27,221.01	7,125
2026-05-29	29,900.00	30,300.00	29,900.00	30,000.00	27,449.76	5,321
2026-05-28	30,050.00	30,050.00	30,000.00	30,000.00	27,449.76	331
2026-05-27	30,350.00	30,500.00	30,000.00	30,250.00	27,678.50	2,934
2026-05-26	29,900.00	30,400.00	29,900.00	30,050.00	27,495.51	3,301
2026-05-25	30,000.00	30,450.00	29,900.00	30,000.00	27,449.76	12,604
2026-05-22	29,850.00	29,950.00	29,800.00	29,950.00	27,404.01	7,100
2026-05-20	30,000.00	30,000.00	29,800.00	29,850.00	27,312.51	1,700
2026-05-19	30,300.00	30,850.00	30,000.00	30,000.00	27,449.76	4,173
2026-05-18	30,000.00	30,000.00	30,000.00	30,000.00	27,449.76	4,501
2026-05-15	30,000.00	30,100.00	29,900.00	30,000.00	27,449.76	8,030
2026-05-14	29,900.00	30,000.00	29,900.00	30,000.00	27,449.76	6,810
2026-05-13	29,900.00	29,950.00	29,900.00	29,900.00	27,358.26	630
2026-05-12	29,800.00	29,950.00	29,800.00	29,950.00	27,404.01	2,329
2026-05-11	29,900.00	29,900.00	29,800.00	29,800.00	27,266.76	5,510
2026-05-08	29,950.00	29,950.00	29,900.00	29,900.00	27,358.26	7,001
2026-05-07	29,950.00	29,950.00	29,900.00	29,950.00	27,404.01	12,241
2026-05-06	30,100.00	30,100.00	29,900.00	29,950.00	27,404.01	1,591
2026-05-05	30,500.00	30,500.00	30,000.00	30,100.00	27,541.26	3,835
2026-05-04	30,000.00	30,000.00	29,800.00	29,950.00	27,404.01	4,704
2026-04-29	30,000.00	30,000.00	29,950.00	30,000.00	27,449.76	13,412
2026-04-28	30,000.00	30,000.00	29,800.00	30,000.00	27,449.76	2,259
2026-04-24	29,700.00	30,000.00	29,650.00	30,000.00	27,449.76	1,717
2026-04-23	29,900.00	29,900.00	29,700.00	29,900.00	27,358.26	3,327

← NewerPage 2 of 21 · 1,244 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.