Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	33,200.00	33,200.00	32,300.00	32,950.00	22,656.79	109,500
2022-03-17	32,800.00	33,200.00	32,500.00	33,200.00	22,828.69	42,000
2022-03-16	33,400.00	33,400.00	32,900.00	32,900.00	22,622.41	18,600
2022-03-15	32,600.00	33,200.00	32,000.00	33,150.00	22,794.31	71,600
2022-03-14	33,800.00	33,800.00	33,000.00	33,200.00	22,828.69	35,900
2022-03-11	34,600.00	34,700.00	33,900.00	34,200.00	23,516.30	28,600
2022-03-10	33,600.00	35,000.00	33,600.00	34,600.00	23,791.35	205,700
2022-03-09	32,750.00	34,500.00	32,700.00	33,600.00	23,103.74	81,500
2022-03-08	34,200.00	34,200.00	32,800.00	33,350.00	22,931.83	58,100
2022-03-07	34,450.00	35,050.00	33,800.00	35,000.00	24,066.39	86,100
2022-03-04	35,400.00	35,500.00	33,700.00	34,350.00	23,619.44	60,700
2022-03-03	32,350.00	34,600.00	32,000.00	33,700.00	23,172.50	129,300
2022-03-02	32,500.00	32,600.00	32,000.00	32,350.00	22,244.22	23,700
2022-03-01	32,300.00	32,500.00	32,300.00	32,400.00	22,278.60	21,500
2022-02-28	32,300.00	32,600.00	31,900.00	32,400.00	22,278.60	19,800
2022-02-25	32,000.00	32,800.00	32,000.00	32,200.00	22,141.08	15,400
2022-02-24	32,000.00	32,350.00	31,800.00	32,000.00	22,003.56	15,100
2022-02-23	32,800.00	32,800.00	31,600.00	32,350.00	22,244.22	19,800
2022-02-22	32,200.00	32,650.00	32,200.00	32,250.00	22,175.46	24,100
2022-02-21	31,900.00	32,400.00	31,900.00	32,350.00	22,244.22	32,800
2022-02-18	32,650.00	32,650.00	32,000.00	32,250.00	22,175.46	7,600
2022-02-17	32,500.00	32,500.00	32,200.00	32,200.00	22,141.08	11,500
2022-02-16	31,650.00	32,400.00	31,650.00	32,000.00	22,003.56	17,100
2022-02-15	31,600.00	31,600.00	31,600.00	31,600.00	21,728.51	2,600
2022-02-14	31,900.00	32,000.00	31,500.00	31,600.00	21,728.51	8,500
2022-02-11	32,000.00	32,000.00	31,800.00	31,900.00	21,934.80	2,400
2022-02-10	32,900.00	32,900.00	31,950.00	32,000.00	22,003.56	7,300
2022-02-09	31,800.00	32,500.00	31,700.00	32,000.00	22,003.56	10,200
2022-02-08	32,950.00	32,950.00	31,800.00	32,000.00	22,003.56	4,600
2022-02-07	32,000.00	33,200.00	32,000.00	32,400.00	22,278.60	5,300
2022-01-28	32,000.00	32,000.00	31,500.00	32,000.00	22,003.56	2,300
2022-01-27	32,000.00	32,000.00	31,000.00	32,000.00	22,003.56	300
2022-01-26	30,050.00	32,400.00	30,050.00	32,000.00	22,003.56	12,100
2022-01-25	31,800.00	31,900.00	30,500.00	30,500.00	20,972.14	11,600
2022-01-24	32,900.00	32,900.00	32,000.00	32,000.00	22,003.56	700
2022-01-21	33,000.00	33,000.00	32,800.00	32,900.00	22,622.41	5,800
2022-01-20	32,500.00	32,500.00	32,000.00	32,300.00	22,209.84	3,800
2022-01-19	31,100.00	32,000.00	31,100.00	31,950.00	21,969.18	6,200
2022-01-18	33,550.00	33,550.00	32,000.00	32,000.00	22,003.56	1,800
2022-01-17	32,900.00	32,900.00	32,000.00	32,000.00	22,003.56	12,000
2022-01-14	32,250.00	32,900.00	32,250.00	32,900.00	22,622.41	10,800
2022-01-13	32,600.00	32,800.00	32,500.00	32,500.00	22,347.36	21,900
2022-01-12	33,100.00	33,100.00	32,700.00	32,800.00	22,553.65	17,600
2022-01-11	33,400.00	33,400.00	32,900.00	33,100.00	22,759.93	17,000
2022-01-10	33,050.00	33,700.00	33,050.00	33,400.00	22,966.21	44,100
2022-01-07	33,350.00	33,350.00	33,000.00	33,050.00	22,725.55	18,100
2022-01-06	33,350.00	33,350.00	32,900.00	33,350.00	22,931.83	38,200
2022-01-05	33,350.00	33,500.00	33,000.00	33,400.00	22,966.21	25,000
2022-01-04	33,500.00	33,500.00	33,100.00	33,250.00	22,863.07	16,200
2021-12-31	33,500.00	33,900.00	33,000.00	33,500.00	23,034.97	29,500
2021-12-30	33,500.00	34,000.00	33,200.00	33,550.00	23,069.36	11,300
2021-12-29	33,400.00	33,700.00	33,100.00	33,600.00	23,103.74	8,100
2021-12-28	33,000.00	33,750.00	33,000.00	33,400.00	22,966.21	23,200
2021-12-27	33,550.00	34,050.00	33,550.00	33,600.00	23,103.74	1,700
2021-12-24	33,600.00	34,500.00	33,000.00	33,500.00	23,034.97	17,000
2021-12-23	33,500.00	33,500.00	33,300.00	33,350.00	22,931.83	21,900
2021-12-22	33,550.00	33,800.00	33,500.00	33,500.00	23,034.97	30,000
2021-12-21	33,500.00	34,000.00	33,500.00	33,950.00	23,344.40	17,100
2021-12-20	34,100.00	34,500.00	33,650.00	34,000.00	23,378.78	12,400
2021-12-17	34,000.00	35,000.00	33,700.00	34,000.00	23,378.78	23,700

← NewerPage 20 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.