Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	34,000.00	35,000.00	33,700.00	34,000.00	23,378.78	23,700
2021-12-16	33,800.00	34,500.00	33,600.00	34,000.00	23,378.78	54,100
2021-12-15	34,350.00	34,650.00	34,000.00	34,000.00	23,378.78	22,400
2021-12-14	34,800.00	34,800.00	33,600.00	34,000.00	23,378.78	14,100
2021-12-13	33,650.00	34,300.00	33,650.00	34,200.00	23,516.30	13,200
2021-12-10	34,000.00	34,000.00	33,500.00	33,650.00	23,138.12	28,200
2021-12-09	33,400.00	34,000.00	33,200.00	34,000.00	23,378.78	6,400
2021-12-08	33,500.00	33,800.00	33,250.00	33,250.00	22,863.07	8,900
2021-12-07	33,450.00	34,000.00	33,450.00	33,500.00	23,034.97	3,000
2021-12-06	33,350.00	34,200.00	33,350.00	33,450.00	23,000.59	8,800
2021-12-03	34,900.00	34,900.00	34,100.00	34,100.00	23,447.54	11,900
2021-12-02	34,300.00	34,350.00	34,050.00	34,300.00	23,585.06	13,300
2021-12-01	34,400.00	34,400.00	34,200.00	34,300.00	23,585.06	61,900
2021-11-30	34,500.00	34,900.00	34,400.00	34,400.00	23,653.82	12,600
2021-11-29	34,650.00	34,650.00	33,600.00	34,500.00	23,722.59	14,200
2021-11-26	35,000.00	35,000.00	34,400.00	34,650.00	23,825.73	16,800
2021-11-25	34,300.00	34,900.00	34,300.00	34,600.00	23,791.35	24,900
2021-11-24	34,250.00	34,500.00	34,000.00	34,300.00	23,585.06	13,600
2021-11-23	34,000.00	34,250.00	33,800.00	34,150.00	23,481.92	24,900
2021-11-22	34,900.00	34,900.00	34,050.00	34,150.00	23,481.92	24,100
2021-11-19	35,500.00	35,500.00	34,800.00	34,900.00	23,997.63	77,200
2021-11-18	35,900.00	35,900.00	35,500.00	35,600.00	24,478.96	35,500
2021-11-17	36,200.00	36,200.00	35,600.00	35,900.00	24,685.24	13,000
2021-11-16	36,000.00	36,450.00	35,150.00	36,200.00	24,891.52	57,500
2021-11-15	35,300.00	35,850.00	35,200.00	35,700.00	24,547.72	53,800
2021-11-12	36,000.00	36,000.00	35,200.00	35,700.00	24,547.72	38,600
2021-11-11	36,350.00	36,600.00	36,000.00	36,000.00	24,754.00	49,300
2021-11-10	35,900.00	36,400.00	35,800.00	36,350.00	24,994.67	61,400
2021-11-09	35,050.00	36,500.00	35,050.00	35,900.00	24,685.24	91,800
2021-11-08	34,600.00	35,100.00	34,600.00	35,000.00	24,066.39	45,700
2021-11-05	34,650.00	34,700.00	34,600.00	34,600.00	23,791.35	31,000
2021-11-04	34,600.00	34,850.00	34,400.00	34,650.00	23,825.73	14,900
2021-11-03	35,000.00	35,000.00	34,600.00	34,750.00	23,894.49	34,900
2021-11-02	35,000.00	35,000.00	34,700.00	34,750.00	23,894.49	23,500
2021-11-01	35,250.00	35,250.00	34,600.00	35,050.00	24,100.77	22,300
2021-10-29	35,400.00	35,400.00	34,600.00	35,250.00	24,238.29	30,500
2021-10-28	35,350.00	35,400.00	35,000.00	35,400.00	24,341.44	51,600
2021-10-27	35,050.00	35,600.00	35,000.00	35,350.00	24,307.06	38,200
2021-10-26	34,300.00	34,750.00	34,300.00	34,600.00	23,791.35	17,200
2021-10-25	34,200.00	34,600.00	34,200.00	34,300.00	23,585.06	10,800
2021-10-22	33,600.00	34,600.00	33,600.00	34,100.00	23,447.54	29,800
2021-10-21	34,500.00	34,600.00	34,000.00	34,200.00	23,516.30	13,000
2021-10-20	34,250.00	34,800.00	33,700.00	34,200.00	23,516.30	24,400
2021-10-19	34,500.00	34,500.00	33,000.00	34,200.00	23,516.30	25,000
2021-10-18	34,200.00	34,750.00	34,000.00	34,500.00	23,722.59	49,900
2021-10-15	35,250.00	35,250.00	34,700.00	34,700.00	23,860.11	20,200
2021-10-14	35,850.00	35,850.00	34,000.00	34,700.00	23,860.11	15,700

← NewerPage 21 of 21 · 1,247 trading days

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.