Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	30,550.00	30,650.00	30,500.00	30,600.00	27,998.75	12,021
2025-10-27	30,600.00	30,650.00	30,550.00	30,600.00	27,998.75	9,996
2025-10-24	30,700.00	30,700.00	30,500.00	30,600.00	27,998.75	10,476
2025-10-23	30,850.00	30,950.00	30,500.00	30,700.00	28,090.25	24,235
2025-10-22	30,600.00	30,800.00	30,600.00	30,700.00	28,090.25	5,733
2025-10-21	30,600.00	30,600.00	30,400.00	30,600.00	27,998.75	40,230
2025-10-20	30,900.00	30,950.00	30,400.00	30,500.00	27,907.25	15,472
2025-10-17	30,550.00	30,900.00	30,500.00	30,600.00	27,998.75	13,920
2025-10-16	30,750.00	30,750.00	30,500.00	30,550.00	27,953.00	27,250
2025-10-15	30,750.00	30,750.00	30,500.00	30,750.00	28,136.00	27,134
2025-10-14	30,950.00	30,950.00	30,600.00	30,750.00	28,136.00	18,903
2025-10-13	30,850.00	30,850.00	30,600.00	30,800.00	28,181.75	61,135
2025-10-10	30,950.00	31,100.00	30,800.00	30,850.00	28,227.50	34,140
2025-10-09	31,100.00	31,100.00	30,850.00	31,000.00	28,364.75	23,854
2025-10-08	31,150.00	31,200.00	31,000.00	31,150.00	28,502.00	6,557
2025-10-07	30,950.00	31,100.00	30,900.00	31,050.00	28,410.50	18,725
2025-10-06	30,900.00	31,000.00	30,900.00	31,000.00	28,364.75	17,659
2025-10-03	30,950.00	31,000.00	30,850.00	30,900.00	28,273.25	32,604
2025-10-02	31,100.00	31,100.00	30,950.00	31,000.00	28,364.75	17,114
2025-10-01	31,050.00	31,250.00	31,000.00	31,100.00	28,456.25	15,234
2025-09-30	31,050.00	31,050.00	30,850.00	30,850.00	28,227.50	26,213
2025-09-29	31,150.00	31,200.00	31,050.00	31,050.00	28,410.50	23,992
2025-09-26	30,950.00	31,250.00	30,950.00	31,150.00	28,502.00	26,305
2025-09-25	31,300.00	31,300.00	31,000.00	31,300.00	28,639.25	24,436
2025-09-24	31,100.00	31,100.00	30,850.00	31,100.00	28,456.25	37,206
2025-09-23	31,200.00	31,200.00	31,050.00	31,050.00	28,410.50	21,257
2025-09-22	31,500.00	31,500.00	30,950.00	31,200.00	28,547.75	29,135
2025-09-19	31,150.00	31,450.00	31,000.00	31,400.00	28,730.74	89,257
2025-09-18	31,900.00	31,950.00	30,900.00	31,200.00	28,547.75	134,909
2025-09-17	32,700.00	32,900.00	31,900.00	31,900.00	29,188.24	73,048
2025-09-16	33,400.00	33,400.00	32,800.00	32,850.00	30,057.48	92,670
2025-09-15	35,700.00	36,150.00	35,700.00	36,050.00	30,542.43	257,596
2025-09-12	35,750.00	35,750.00	35,450.00	35,600.00	30,161.18	211,929
2025-09-11	35,950.00	35,950.00	35,450.00	35,500.00	30,076.46	95,306
2025-09-10	36,000.00	36,200.00	35,900.00	35,950.00	30,457.71	65,364
2025-09-09	36,100.00	36,300.00	35,950.00	36,000.00	30,500.07	89,953
2025-09-08	35,500.00	36,600.00	35,500.00	36,250.00	30,711.87	248,643
2025-09-05	35,500.00	35,800.00	35,350.00	35,500.00	30,076.46	54,006
2025-09-04	35,150.00	35,500.00	35,000.00	35,500.00	30,076.46	67,939
2025-09-03	35,400.00	35,500.00	35,200.00	35,300.00	29,907.01	78,108
2025-08-29	34,600.00	34,950.00	34,550.00	34,850.00	29,525.76	31,637
2025-08-28	34,450.00	34,600.00	34,350.00	34,600.00	29,313.95	4,973
2025-08-27	34,500.00	34,500.00	34,300.00	34,450.00	29,186.87	21,309
2025-08-26	34,300.00	34,450.00	34,250.00	34,450.00	29,186.87	20,910
2025-08-25	34,000.00	34,300.00	34,000.00	34,250.00	29,017.43	21,763
2025-08-22	34,500.00	34,550.00	33,800.00	33,850.00	28,678.54	77,527
2025-08-21	34,800.00	34,800.00	34,500.00	34,500.00	29,229.23	14,190
2025-08-20	34,900.00	34,900.00	34,400.00	34,800.00	29,483.40	32,839
2025-08-19	34,850.00	35,150.00	34,850.00	34,900.00	29,568.12	28,911
2025-08-18	34,850.00	35,100.00	34,800.00	35,000.00	29,652.84	14,743
2025-08-15	35,400.00	35,400.00	34,800.00	34,800.00	29,483.40	32,546
2025-08-14	34,750.00	35,250.00	34,750.00	35,100.00	29,737.57	43,718
2025-08-13	34,700.00	34,900.00	34,600.00	34,750.00	29,441.04	24,394
2025-08-12	34,450.00	35,000.00	34,450.00	34,550.00	29,271.59	22,810
2025-08-11	34,550.00	34,600.00	34,300.00	34,400.00	29,144.51	45,298
2025-08-08	34,300.00	34,550.00	34,300.00	34,400.00	29,144.51	21,725
2025-08-07	34,300.00	34,300.00	34,200.00	34,300.00	29,059.79	25,574
2025-08-06	34,100.00	34,250.00	34,000.00	34,200.00	28,975.06	9,653
2025-08-05	34,250.00	34,300.00	33,900.00	34,100.00	28,890.34	175,306
2025-08-04	34,350.00	34,350.00	33,900.00	34,250.00	29,017.43	46,187

← NewerPage 5 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.