Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	29,900.00	29,900.00	29,700.00	29,900.00	27,358.26	3,327
2026-04-22	29,850.00	30,000.00	29,850.00	29,900.00	27,358.26	4,600
2026-04-21	29,850.00	30,000.00	29,850.00	29,850.00	27,312.51	2,812
2026-04-20	30,100.00	30,100.00	29,750.00	30,000.00	27,449.76	6,247
2026-04-17	29,950.00	30,300.00	29,950.00	30,100.00	27,541.26	6,760
2026-04-16	29,800.00	30,000.00	29,700.00	30,000.00	27,449.76	8,917
2026-04-15	29,700.00	29,800.00	29,700.00	29,800.00	27,266.76	3,465
2026-04-14	30,300.00	30,300.00	29,800.00	29,800.00	27,266.76	1,906
2026-04-13	30,000.00	30,000.00	29,700.00	29,700.00	27,175.26	6,061
2026-04-10	30,350.00	30,350.00	29,850.00	30,000.00	27,449.76	6,400
2026-04-09	30,000.00	30,000.00	29,900.00	30,000.00	27,449.76	3,229
2026-04-08	29,800.00	29,950.00	29,650.00	29,900.00	27,358.26	19,701
2026-04-07	29,650.00	29,900.00	29,650.00	29,650.00	27,129.51	2,000
2026-04-06	29,750.00	30,050.00	29,600.00	29,650.00	27,129.51	1,905
2026-04-03	29,700.00	29,750.00	29,600.00	29,700.00	27,175.26	6,148
2026-04-02	29,950.00	30,000.00	29,700.00	29,700.00	27,175.26	3,700
2026-04-01	29,700.00	30,000.00	29,600.00	29,950.00	27,404.01	4,502
2026-03-31	30,300.00	30,300.00	29,600.00	29,600.00	27,083.76	12,091
2026-03-30	29,900.00	30,300.00	28,200.00	29,850.00	27,312.51	8,851
2026-03-27	30,000.00	30,000.00	29,900.00	30,000.00	27,449.76	4,902
2026-03-26	30,350.00	30,350.00	29,850.00	29,900.00	27,358.26	9,554
2026-03-25	29,950.00	30,000.00	29,900.00	29,950.00	27,404.01	25,303
2026-03-24	29,800.00	30,500.00	29,800.00	29,950.00	27,404.01	4,973
2026-03-23	30,150.00	30,150.00	29,750.00	29,750.00	27,221.01	6,671
2026-03-20	30,400.00	30,500.00	30,000.00	30,300.00	27,724.25	10,814
2026-03-19	30,200.00	30,200.00	30,100.00	30,200.00	27,632.75	4,944
2026-03-18	30,400.00	30,400.00	30,200.00	30,200.00	27,632.75	13,301
2026-03-17	31,000.00	31,000.00	30,100.00	30,400.00	27,815.75	7,764
2026-03-16	30,300.00	30,600.00	30,200.00	30,600.00	27,998.75	15,445
2026-03-13	30,300.00	30,500.00	30,300.00	30,450.00	27,861.50	6,384
2026-03-12	30,300.00	30,350.00	30,000.00	30,300.00	27,724.25	8,910
2026-03-11	29,600.00	30,400.00	29,600.00	30,300.00	27,724.25	3,800
2026-03-10	29,500.00	29,750.00	29,150.00	29,500.00	26,992.26	14,781
2026-03-09	30,200.00	30,200.00	29,000.00	29,100.00	26,626.26	37,420
2026-03-06	30,500.00	30,500.00	30,350.00	30,350.00	27,770.00	4,966
2026-03-05	30,400.00	30,650.00	30,400.00	30,500.00	27,907.25	2,775
2026-03-04	30,600.00	30,600.00	30,200.00	30,350.00	27,770.00	17,504
2026-03-03	30,950.00	31,150.00	30,550.00	30,600.00	27,998.75	8,544
2026-03-02	30,600.00	31,000.00	30,550.00	30,950.00	28,319.00	29,326
2026-02-27	31,250.00	31,250.00	30,600.00	30,600.00	27,998.75	18,744
2026-02-26	30,700.00	30,700.00	30,600.00	30,700.00	28,090.25	8,811
2026-02-25	30,700.00	30,750.00	30,600.00	30,600.00	27,998.75	14,024
2026-02-24	30,700.00	30,750.00	30,500.00	30,700.00	28,090.25	12,897
2026-02-23	30,700.00	30,800.00	30,700.00	30,750.00	28,136.00	7,663
2026-02-13	30,750.00	30,750.00	30,550.00	30,700.00	28,090.25	5,528
2026-02-12	30,600.00	30,600.00	30,550.00	30,550.00	27,953.00	509
2026-02-11	30,500.00	30,650.00	30,450.00	30,600.00	27,998.75	3,746
2026-02-10	30,800.00	30,800.00	30,200.00	30,600.00	27,998.75	12,652
2026-02-09	30,300.00	30,950.00	30,300.00	30,800.00	28,181.75	6,347
2026-02-06	30,550.00	32,250.00	30,300.00	32,250.00	29,508.49	19,400
2026-02-05	30,550.00	30,550.00	30,500.00	30,500.00	27,907.25	3,231
2026-02-04	30,750.00	30,750.00	30,500.00	30,550.00	27,953.00	12,868
2026-02-03	30,500.00	30,800.00	30,500.00	30,550.00	27,953.00	9,163
2026-02-02	30,300.00	30,500.00	30,300.00	30,500.00	27,907.25	7,513
2026-01-30	30,400.00	30,500.00	30,300.00	30,300.00	27,724.25	11,140
2026-01-29	30,500.00	30,500.00	30,350.00	30,400.00	27,815.75	12,608
2026-01-28	30,600.00	30,700.00	30,500.00	30,500.00	27,907.25	6,211
2026-01-27	30,900.00	30,900.00	30,550.00	30,600.00	27,998.75	7,387
2026-01-26	30,700.00	30,750.00	30,550.00	30,550.00	27,953.00	12,935
2026-01-23	31,000.00	31,000.00	30,550.00	30,700.00	28,090.25	5,514

← NewerPage 3 of 5 · 247 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.