Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	30,650.00	30,750.00	30,500.00	30,700.00	28,090.25	29,224
2026-01-21	31,000.00	31,000.00	30,600.00	30,650.00	28,044.50	17,764
2026-01-20	31,000.00	31,000.00	30,650.00	31,000.00	28,364.75	10,563
2026-01-19	31,000.00	31,400.00	30,800.00	30,950.00	28,319.00	7,900
2026-01-16	31,750.00	31,750.00	31,000.00	31,000.00	28,364.75	25,215
2026-01-15	31,900.00	31,900.00	30,450.00	31,200.00	28,547.75	22,486
2026-01-14	30,500.00	30,500.00	30,400.00	30,450.00	27,861.50	21,140
2026-01-13	30,300.00	30,450.00	30,100.00	30,400.00	27,815.75	59,691
2026-01-12	30,550.00	30,550.00	30,300.00	30,300.00	27,724.25	96,920
2026-01-09	30,450.00	30,650.00	30,350.00	30,400.00	27,815.75	53,225
2026-01-08	30,550.00	30,550.00	30,450.00	30,450.00	27,861.50	55,429
2026-01-07	30,500.00	30,650.00	30,250.00	30,500.00	27,907.25	17,323
2026-01-06	30,400.00	30,650.00	30,200.00	30,500.00	27,907.25	3,219
2026-01-05	30,500.00	30,650.00	30,400.00	30,400.00	27,815.75	4,610
2025-12-31	30,600.00	30,650.00	30,500.00	30,500.00	27,907.25	3,580
2025-12-30	30,400.00	30,400.00	30,300.00	30,400.00	27,815.75	2,896
2025-12-29	30,500.00	30,500.00	30,400.00	30,400.00	27,815.75	7,702
2025-12-26	30,450.00	30,500.00	30,400.00	30,450.00	27,861.50	4,637
2025-12-25	30,650.00	30,650.00	30,400.00	30,450.00	27,861.50	6,446
2025-12-24	30,600.00	30,600.00	30,500.00	30,600.00	27,998.75	4,005
2025-12-23	30,600.00	30,750.00	30,550.00	30,550.00	27,953.00	6,206
2025-12-22	30,600.00	30,800.00	30,500.00	30,600.00	27,998.75	5,912
2025-12-19	30,500.00	30,700.00	30,500.00	30,600.00	27,998.75	14,800
2025-12-18	30,550.00	30,650.00	30,450.00	30,500.00	27,907.25	1,820
2025-12-17	30,550.00	30,550.00	30,550.00	30,550.00	27,953.00	8,062
2025-12-16	30,550.00	30,550.00	30,400.00	30,550.00	27,953.00	36,400
2025-12-15	30,650.00	30,650.00	30,250.00	30,550.00	27,953.00	5,404
2025-12-12	30,500.00	30,800.00	30,450.00	30,650.00	28,044.50	32,379
2025-12-11	30,600.00	30,800.00	30,500.00	30,650.00	28,044.50	6,215
2025-12-10	30,550.00	30,700.00	30,500.00	30,700.00	28,090.25	22,050
2025-12-09	30,750.00	30,750.00	30,500.00	30,600.00	27,998.75	10,380
2025-12-08	30,800.00	30,900.00	30,650.00	30,750.00	28,136.00	9,241
2025-12-05	30,800.00	30,800.00	30,500.00	30,600.00	27,998.75	7,915
2025-12-04	30,850.00	30,850.00	30,500.00	30,800.00	28,181.75	5,459
2025-12-03	30,500.00	30,800.00	30,500.00	30,800.00	28,181.75	4,100
2025-12-02	30,650.00	30,650.00	30,500.00	30,500.00	27,907.25	3,602
2025-12-01	30,750.00	30,750.00	30,500.00	30,700.00	28,090.25	15,417
2025-11-28	30,600.00	30,700.00	30,600.00	30,700.00	28,090.25	8,209
2025-11-27	30,750.00	30,750.00	30,700.00	30,750.00	28,136.00	3,418
2025-11-26	30,500.00	30,750.00	30,500.00	30,750.00	28,136.00	6,130
2025-11-25	30,700.00	30,750.00	30,500.00	30,650.00	28,044.50	24,000
2025-11-24	30,600.00	30,650.00	30,600.00	30,650.00	28,044.50	8,804
2025-11-21	30,700.00	30,800.00	30,500.00	30,600.00	27,998.75	8,316
2025-11-20	30,800.00	31,000.00	30,800.00	30,800.00	28,181.75	34,890
2025-11-19	30,900.00	30,900.00	30,700.00	30,900.00	28,273.25	5,749
2025-11-18	30,750.00	30,900.00	30,650.00	30,900.00	28,273.25	16,699
2025-11-17	30,800.00	30,850.00	30,700.00	30,800.00	28,181.75	15,733
2025-11-14	30,850.00	30,850.00	30,650.00	30,800.00	28,181.75	8,211
2025-11-13	30,800.00	30,800.00	30,700.00	30,700.00	28,090.25	5,957
2025-11-12	30,600.00	30,850.00	30,600.00	30,800.00	28,181.75	3,879
2025-11-11	30,700.00	30,800.00	30,550.00	30,600.00	27,998.75	26,240
2025-11-10	30,950.00	30,950.00	30,650.00	30,650.00	28,044.50	3,431
2025-11-07	30,500.00	30,750.00	30,500.00	30,700.00	28,090.25	6,727
2025-11-06	30,700.00	30,800.00	30,700.00	30,750.00	28,136.00	3,401
2025-11-05	30,850.00	30,900.00	30,700.00	30,700.00	28,090.25	3,531
2025-11-04	30,900.00	30,900.00	30,500.00	30,850.00	28,227.50	11,061
2025-11-03	31,000.00	31,000.00	30,750.00	30,900.00	28,273.25	5,140
2025-10-31	30,900.00	31,000.00	30,750.00	30,750.00	28,136.00	17,682
2025-10-30	30,800.00	31,100.00	30,800.00	31,000.00	28,364.75	22,840
2025-10-29	30,600.00	30,700.00	30,500.00	30,600.00	27,998.75	11,909

← NewerPage 4 of 21 · 1,245 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.