Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	37,600.00	37,800.00	37,600.00	37,600.00	31,855.63	4,100
2024-11-07	37,600.00	37,800.00	37,450.00	37,450.00	31,728.54	1,200
2024-11-06	37,500.00	37,600.00	37,500.00	37,500.00	31,770.90	1,400
2024-11-05	37,500.00	37,500.00	37,500.00	37,500.00	31,770.90	4,100
2024-11-04	37,850.00	37,850.00	37,450.00	37,800.00	32,025.07	2,300
2024-11-01	37,850.00	37,850.00	37,850.00	37,850.00	32,067.43	11,000
2024-10-31	37,500.00	37,850.00	37,500.00	37,850.00	32,067.43	1,800
2024-10-30	38,000.00	38,000.00	37,900.00	37,900.00	32,109.79	400
2024-10-29	37,800.00	37,850.00	37,700.00	37,850.00	32,067.43	5,100
2024-10-28	37,850.00	37,850.00	37,500.00	37,500.00	31,770.90	500
2024-10-25	37,500.00	37,850.00	37,000.00	37,850.00	32,067.43	1,300
2024-10-24	38,000.00	38,000.00	37,500.00	37,500.00	31,770.90	1,100
2024-10-23	38,000.00	38,000.00	38,000.00	38,000.00	32,194.52	100
2024-10-22	37,400.00	37,500.00	37,400.00	37,500.00	31,770.90	478,700
2024-10-21	37,950.00	37,950.00	37,400.00	37,400.00	31,686.18	300
2024-10-18	37,950.00	37,950.00	37,950.00	37,950.00	32,152.15	300
2024-10-17	37,500.00	38,100.00	37,500.00	38,100.00	32,279.24	1,300
2024-10-16	38,250.00	38,250.00	38,200.00	38,200.00	32,363.96	300
2024-10-15	37,850.00	37,850.00	37,850.00	37,850.00	32,067.43	100
2024-10-14	38,000.00	38,000.00	37,800.00	37,800.00	32,025.07	2,800
2024-10-11	37,800.00	37,950.00	37,800.00	37,950.00	32,152.15	1,000
2024-10-10	38,450.00	38,450.00	38,450.00	38,450.00	32,575.77	100
2024-10-09	38,450.00	38,450.00	38,450.00	38,450.00	32,575.77	200
2024-10-08	37,200.00	38,500.00	37,000.00	38,400.00	32,533.41	6,200
2024-10-07	37,600.00	38,300.00	37,500.00	38,300.00	32,448.68	4,100
2024-10-04	38,300.00	38,300.00	37,800.00	37,800.00	32,025.07	700
2024-10-03	37,800.00	38,300.00	37,800.00	37,800.00	32,025.07	2,600
2024-10-02	37,900.00	37,900.00	37,800.00	37,800.00	32,025.07	1,000
2024-10-01	37,800.00	37,800.00	37,800.00	37,800.00	32,025.07	216,800
2024-09-30	38,000.00	38,200.00	37,800.00	37,800.00	32,025.07	1,900
2024-09-27	37,850.00	38,500.00	37,600.00	37,800.00	32,025.07	3,700
2024-09-26	38,000.00	38,450.00	37,700.00	38,450.00	32,575.77	4,100
2024-09-25	38,000.00	38,600.00	37,700.00	38,200.00	32,363.96	7,400
2024-09-24	38,500.00	38,500.00	38,500.00	38,500.00	32,618.13	1,200
2024-09-23	38,500.00	38,500.00	38,500.00	38,500.00	32,618.13	1,600
2024-09-20	38,500.00	38,500.00	38,300.00	38,500.00	32,618.13	1,200
2024-09-19	38,600.00	38,600.00	38,000.00	38,400.00	32,533.41	1,300
2024-09-18	38,900.00	38,900.00	38,000.00	38,650.00	32,745.21	5,000
2024-09-17	38,900.00	38,900.00	38,800.00	38,800.00	32,872.29	1,100
2024-09-16	38,800.00	38,900.00	38,200.00	38,800.00	32,872.29	2,700
2024-09-13	38,000.00	38,400.00	38,000.00	38,100.00	32,279.24	4,200
2024-09-12	39,000.00	39,000.00	38,000.00	38,000.00	32,194.52	2,900
2024-09-11	38,500.00	39,000.00	38,150.00	39,000.00	33,041.74	3,300
2024-09-10	38,900.00	38,900.00	38,500.00	38,500.00	32,618.13	3,800
2024-09-09	38,900.00	39,000.00	38,850.00	38,900.00	32,957.02	14,300
2024-09-06	38,950.00	38,950.00	38,500.00	38,900.00	32,957.02	16,500
2024-09-05	38,050.00	39,500.00	38,050.00	38,600.00	32,702.85	6,100
2024-09-04	40,500.00	40,600.00	39,050.00	39,550.00	33,507.71	2,800
2024-08-30	42,000.00	42,100.00	38,550.00	40,500.00	34,312.58	12,000
2024-08-29	43,000.00	43,450.00	42,150.00	43,150.00	34,354.94	51,200
2024-08-28	42,700.00	43,000.00	42,700.00	43,000.00	34,235.51	30,800
2024-08-27	44,000.00	44,000.00	42,600.00	43,500.00	34,633.60	16,100
2024-08-26	43,700.00	43,900.00	43,700.00	43,900.00	34,952.07	34,600
2024-08-23	44,450.00	44,450.00	42,550.00	43,700.00	34,792.83	5,100
2024-08-22	42,950.00	44,000.00	42,900.00	43,900.00	34,952.07	19,300
2024-08-21	42,300.00	42,800.00	42,300.00	42,800.00	34,076.28	5,400
2024-08-20	42,300.00	42,400.00	41,900.00	42,400.00	33,757.81	3,300
2024-08-19	42,000.00	42,300.00	41,500.00	42,300.00	33,678.19	3,500
2024-08-16	42,450.00	42,450.00	41,050.00	41,950.00	33,399.53	4,700
2024-08-15	42,000.00	42,000.00	41,500.00	41,500.00	33,041.25	2,700

← NewerPage 9 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.