Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	35,200.00	35,200.00	33,500.00	33,550.00	28,424.37	13,840
2025-05-08	33,500.00	33,600.00	33,500.00	33,500.00	28,382.01	43,022
2025-05-07	33,300.00	33,450.00	33,300.00	33,450.00	28,339.65	2,301
2025-05-06	33,250.00	33,900.00	33,250.00	33,450.00	28,339.65	11,060
2025-05-05	33,850.00	33,850.00	33,000.00	33,250.00	28,170.20	1,335
2025-04-29	33,000.00	33,900.00	33,000.00	33,850.00	28,678.54	5,500
2025-04-28	33,000.00	33,000.00	32,900.00	33,000.00	27,958.40	5,500
2025-04-25	33,400.00	33,400.00	33,000.00	33,000.00	27,958.40	7,400
2025-04-24	33,000.00	34,000.00	33,000.00	33,500.00	28,382.01	19,800
2025-04-23	33,100.00	33,600.00	32,750.00	32,750.00	27,746.59	16,600
2025-04-22	33,000.00	33,000.00	32,500.00	32,750.00	27,746.59	4,500
2025-04-21	33,700.00	33,750.00	33,000.00	33,000.00	27,958.40	22,600
2025-04-18	33,300.00	33,700.00	33,050.00	33,700.00	28,551.45	700
2025-04-17	33,100.00	33,300.00	33,000.00	33,300.00	28,212.56	3,500
2025-04-16	33,500.00	33,500.00	32,700.00	33,000.00	27,958.40	8,800
2025-04-15	33,900.00	33,900.00	32,550.00	33,400.00	28,297.28	25,100
2025-04-14	33,900.00	34,000.00	33,450.00	33,900.00	28,720.90	11,000
2025-04-11	35,000.00	35,000.00	33,900.00	34,000.00	28,805.62	19,200
2025-04-10	34,750.00	34,750.00	34,350.00	34,750.00	29,441.04	44,300
2025-04-09	33,000.00	33,000.00	32,000.00	32,500.00	27,534.78	7,900
2025-04-08	33,950.00	33,950.00	32,000.00	32,050.00	27,153.53	28,900
2025-04-04	34,000.00	34,000.00	32,500.00	33,950.00	28,763.26	6,400
2025-04-03	35,100.00	35,100.00	34,000.00	34,500.00	29,229.23	27,300
2025-04-02	35,500.00	35,500.00	34,950.00	35,400.00	29,991.73	1,600
2025-04-01	35,500.00	35,500.00	35,100.00	35,500.00	30,076.46	10,600
2025-03-31	35,550.00	35,600.00	35,450.00	35,500.00	30,076.46	6,500
2025-03-28	35,650.00	35,700.00	35,550.00	35,550.00	30,118.82	9,000
2025-03-27	35,700.00	35,700.00	35,700.00	35,700.00	30,245.90	3,200
2025-03-26	35,750.00	35,800.00	35,700.00	35,700.00	30,245.90	1,600
2025-03-25	35,900.00	35,900.00	35,000.00	35,800.00	30,330.62	3,700
2025-03-24	35,450.00	35,450.00	35,400.00	35,400.00	29,991.73	12,600
2025-03-21	35,500.00	35,500.00	35,400.00	35,400.00	29,991.73	2,400
2025-03-20	35,750.00	35,750.00	35,400.00	35,500.00	30,076.46	5,200
2025-03-19	35,600.00	35,600.00	35,500.00	35,500.00	30,076.46	3,300
2025-03-18	35,600.00	35,700.00	35,100.00	35,600.00	30,161.18	7,800
2025-03-17	35,600.00	35,750.00	35,600.00	35,600.00	30,161.18	5,700
2025-03-14	35,600.00	35,900.00	35,550.00	35,600.00	30,161.18	3,400
2025-03-13	35,800.00	35,800.00	35,700.00	35,700.00	30,245.90	8,300
2025-03-12	35,800.00	35,800.00	35,750.00	35,800.00	30,330.62	12,000
2025-03-11	35,900.00	35,900.00	35,750.00	35,800.00	30,330.62	13,500
2025-03-10	36,000.00	36,200.00	35,900.00	35,900.00	30,415.35	8,800
2025-03-07	35,900.00	36,000.00	35,800.00	35,800.00	30,330.62	12,400
2025-03-06	35,950.00	36,000.00	35,800.00	35,800.00	30,330.62	4,300
2025-03-05	35,950.00	36,000.00	35,900.00	35,900.00	30,415.35	10,700
2025-03-04	36,000.00	36,000.00	35,900.00	35,950.00	30,457.71	15,800
2025-03-03	36,000.00	36,100.00	35,900.00	35,900.00	30,415.35	28,500
2025-02-28	36,000.00	36,100.00	35,900.00	36,000.00	30,500.07	28,500
2025-02-27	36,100.00	36,100.00	35,850.00	35,850.00	30,372.98	9,900
2025-02-26	35,900.00	36,100.00	35,600.00	36,100.00	30,584.79	14,700
2025-02-25	36,150.00	36,150.00	35,800.00	35,900.00	30,415.35	9,000
2025-02-24	36,000.00	36,200.00	35,950.00	35,950.00	30,457.71	21,800
2025-02-21	35,800.00	36,000.00	35,750.00	35,750.00	30,288.26	10,900
2025-02-20	35,800.00	36,000.00	35,800.00	35,800.00	30,330.62	12,700
2025-02-19	36,400.00	36,400.00	35,800.00	35,800.00	30,330.62	8,200
2025-02-18	35,750.00	35,800.00	35,700.00	35,700.00	30,245.90	15,800
2025-02-17	36,000.00	36,600.00	35,500.00	35,700.00	30,245.90	27,600
2025-02-14	36,200.00	36,600.00	35,900.00	36,000.00	30,500.07	9,500
2025-02-13	36,400.00	36,800.00	36,000.00	36,050.00	30,542.43	6,100
2025-02-12	35,650.00	36,300.00	35,650.00	36,000.00	30,500.07	26,000
2025-02-11	35,800.00	36,600.00	35,600.00	35,800.00	30,330.62	5,900

← NewerPage 7 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.