Cat Lai Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 36,800.00 | 36,900.00 | 35,750.00 | 35,750.00 | 30,288.26 | 29,700 |
| 2025-02-07 | 37,000.00 | 37,600.00 | 36,800.00 | 36,800.00 | 31,177.85 | 14,300 |
| 2025-02-06 | 35,400.00 | 37,550.00 | 35,400.00 | 36,800.00 | 31,177.85 | 59,800 |
| 2025-02-05 | 34,600.00 | 35,200.00 | 34,500.00 | 35,100.00 | 29,737.57 | 24,400 |
| 2025-02-04 | 34,600.00 | 34,950.00 | 34,600.00 | 34,700.00 | 29,398.68 | 4,700 |
| 2025-02-03 | 35,050.00 | 35,050.00 | 34,550.00 | 34,600.00 | 29,313.95 | 20,400 |
| 2025-01-24 | 36,000.00 | 36,000.00 | 34,950.00 | 35,050.00 | 29,695.20 | 22,100 |
| 2025-01-23 | 35,000.00 | 35,700.00 | 34,500.00 | 35,500.00 | 30,076.46 | 5,900 |
| 2025-01-22 | 35,200.00 | 35,300.00 | 35,200.00 | 35,300.00 | 29,907.01 | 2,000 |
| 2025-01-21 | 34,700.00 | 35,300.00 | 34,500.00 | 35,300.00 | 29,907.01 | 3,700 |
| 2025-01-20 | 35,000.00 | 35,500.00 | 34,650.00 | 34,650.00 | 29,356.31 | 4,200 |
| 2025-01-17 | 35,400.00 | 35,800.00 | 34,000.00 | 34,300.00 | 29,059.79 | 7,000 |
| 2025-01-16 | 35,500.00 | 35,500.00 | 34,500.00 | 35,450.00 | 30,034.09 | 7,500 |
| 2025-01-15 | 34,950.00 | 35,700.00 | 34,900.00 | 35,700.00 | 30,245.90 | 3,500 |
| 2025-01-14 | 35,050.00 | 35,050.00 | 34,900.00 | 34,950.00 | 29,610.48 | 3,700 |
| 2025-01-13 | 35,750.00 | 35,750.00 | 35,000.00 | 35,000.00 | 29,652.84 | 6,100 |
| 2025-01-10 | 36,000.00 | 36,450.00 | 35,500.00 | 35,750.00 | 30,288.26 | 7,500 |
| 2025-01-09 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 30,076.46 | 900 |
| 2025-01-08 | 35,600.00 | 36,000.00 | 35,100.00 | 35,500.00 | 30,076.46 | 1,500 |
| 2025-01-07 | 36,000.00 | 36,000.00 | 35,600.00 | 35,600.00 | 30,161.18 | 400 |
| 2025-01-06 | 35,550.00 | 36,000.00 | 35,550.00 | 35,550.00 | 30,118.82 | 3,500 |
| 2025-01-03 | 36,100.00 | 36,100.00 | 35,550.00 | 35,550.00 | 30,118.82 | 1,400 |
| 2025-01-02 | 35,800.00 | 35,800.00 | 35,600.00 | 35,600.00 | 30,161.18 | 500 |
| 2024-12-31 | 35,650.00 | 35,800.00 | 35,600.00 | 35,800.00 | 30,330.62 | 2,900 |
| 2024-12-30 | 35,850.00 | 35,850.00 | 35,650.00 | 35,650.00 | 30,203.54 | 3,500 |
| 2024-12-27 | 36,350.00 | 36,350.00 | 35,700.00 | 35,850.00 | 30,372.98 | 3,200 |
| 2024-12-26 | 36,350.00 | 36,350.00 | 36,000.00 | 36,000.00 | 30,500.07 | 8,300 |
| 2024-12-25 | 36,100.00 | 36,350.00 | 36,100.00 | 36,350.00 | 30,796.60 | 2,700 |
| 2024-12-24 | 35,000.00 | 36,350.00 | 35,000.00 | 36,350.00 | 30,796.60 | 1,000 |
| 2024-12-23 | 36,300.00 | 36,400.00 | 36,000.00 | 36,050.00 | 30,542.43 | 2,200 |
| 2024-12-20 | 36,400.00 | 36,400.00 | 36,250.00 | 36,250.00 | 30,711.87 | 4,200 |
| 2024-12-19 | 35,600.00 | 36,250.00 | 35,600.00 | 36,250.00 | 30,711.87 | 5,900 |
| 2024-12-18 | 35,800.00 | 36,300.00 | 34,650.00 | 36,300.00 | 30,754.23 | 12,600 |
| 2024-12-17 | 35,800.00 | 36,400.00 | 35,750.00 | 36,400.00 | 30,838.96 | 5,000 |
| 2024-12-16 | 35,900.00 | 36,450.00 | 35,850.00 | 36,450.00 | 30,881.32 | 9,700 |
| 2024-12-13 | 36,500.00 | 36,800.00 | 36,500.00 | 36,500.00 | 30,923.68 | 5,900 |
| 2024-12-12 | 36,400.00 | 36,400.00 | 36,000.00 | 36,000.00 | 30,500.07 | 3,400 |
| 2024-12-11 | 36,300.00 | 36,400.00 | 36,000.00 | 36,400.00 | 30,838.96 | 5,800 |
| 2024-12-10 | 36,100.00 | 36,100.00 | 35,850.00 | 36,000.00 | 30,500.07 | 12,000 |
| 2024-12-09 | 36,000.00 | 36,100.00 | 36,000.00 | 36,100.00 | 30,584.79 | 6,000 |
| 2024-12-06 | 35,900.00 | 36,500.00 | 35,900.00 | 36,000.00 | 30,500.07 | 16,300 |
| 2024-12-05 | 36,450.00 | 36,450.00 | 35,500.00 | 35,800.00 | 30,330.62 | 3,000 |
| 2024-12-04 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 30,500.07 | 5,500 |
| 2024-12-03 | 36,200.00 | 36,300.00 | 36,000.00 | 36,000.00 | 30,500.07 | 10,200 |
| 2024-12-02 | 36,500.00 | 36,550.00 | 36,250.00 | 36,500.00 | 30,923.68 | 3,100 |
| 2024-11-29 | 36,600.00 | 36,700.00 | 36,500.00 | 36,500.00 | 30,923.68 | 5,700 |
| 2024-11-28 | 37,000.00 | 37,000.00 | 36,600.00 | 36,950.00 | 31,304.93 | 11,300 |
| 2024-11-27 | 36,600.00 | 36,600.00 | 36,500.00 | 36,600.00 | 31,008.40 | 3,400 |
| 2024-11-26 | 36,850.00 | 36,850.00 | 36,600.00 | 36,600.00 | 31,008.40 | 11,300 |
| 2024-11-25 | 37,300.00 | 37,300.00 | 36,800.00 | 36,800.00 | 31,177.85 | 6,900 |
| 2024-11-22 | 37,100.00 | 37,100.00 | 37,000.00 | 37,000.00 | 31,347.29 | 6,400 |
| 2024-11-21 | 37,150.00 | 37,150.00 | 37,000.00 | 37,100.00 | 31,432.01 | 3,500 |
| 2024-11-20 | 37,200.00 | 37,200.00 | 37,100.00 | 37,100.00 | 31,432.01 | 1,000 |
| 2024-11-19 | 37,500.00 | 37,600.00 | 37,200.00 | 37,200.00 | 31,516.74 | 3,800 |
| 2024-11-18 | 37,500.00 | 37,550.00 | 37,000.00 | 37,550.00 | 31,813.26 | 1,700 |
| 2024-11-15 | 37,800.00 | 37,900.00 | 37,500.00 | 37,500.00 | 31,770.90 | 6,800 |
| 2024-11-14 | 38,000.00 | 38,200.00 | 37,800.00 | 37,800.00 | 32,025.07 | 1,000 |
| 2024-11-13 | 37,800.00 | 37,800.00 | 37,700.00 | 37,700.00 | 31,940.35 | 1,200 |
| 2024-11-12 | 37,800.00 | 37,900.00 | 37,800.00 | 37,800.00 | 32,025.07 | 1,300 |
| 2024-11-11 | 37,900.00 | 37,900.00 | 37,500.00 | 37,800.00 | 32,025.07 | 6,000 |
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.