Cat Lai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-01	34,000.00	34,500.00	33,900.00	34,350.00	29,102.15	31,634
2025-07-31	34,000.00	34,000.00	33,900.00	34,000.00	28,805.62	681,752
2025-07-30	34,200.00	34,250.00	33,800.00	34,000.00	28,805.62	78,410
2025-07-29	34,300.00	34,400.00	34,000.00	34,000.00	28,805.62	151,636
2025-07-28	34,150.00	34,300.00	34,100.00	34,300.00	29,059.79	19,161
2025-07-25	34,000.00	34,150.00	33,700.00	34,100.00	28,890.34	1,089,574
2025-07-24	34,200.00	34,200.00	33,000.00	33,000.00	27,958.40	109,359
2025-07-23	34,000.00	34,450.00	33,950.00	34,200.00	28,975.06	22,326
2025-07-22	35,500.00	35,500.00	33,900.00	34,000.00	28,805.62	42,493
2025-07-21	34,200.00	34,200.00	33,850.00	33,850.00	28,678.54	53,402
2025-07-18	34,100.00	34,300.00	34,100.00	34,150.00	28,932.70	22,539
2025-07-17	34,150.00	34,250.00	34,150.00	34,200.00	28,975.06	14,844
2025-07-16	34,200.00	34,200.00	34,150.00	34,150.00	28,932.70	7,713
2025-07-15	34,200.00	34,300.00	34,100.00	34,200.00	28,975.06	22,771
2025-07-14	34,200.00	34,200.00	34,000.00	34,100.00	28,890.34	6,673
2025-07-11	34,200.00	34,250.00	34,150.00	34,200.00	28,975.06	33,768
2025-07-10	34,000.00	34,400.00	34,000.00	34,200.00	28,975.06	20,811
2025-07-09	34,000.00	34,000.00	33,950.00	33,950.00	28,763.26	30,600
2025-07-08	34,150.00	34,250.00	33,950.00	34,000.00	28,805.62	27,370
2025-07-07	33,950.00	34,250.00	33,950.00	33,950.00	28,763.26	8,617
2025-07-04	34,000.00	34,000.00	33,850.00	33,950.00	28,763.26	5,443
2025-07-03	33,950.00	34,100.00	33,950.00	33,950.00	28,763.26	21,797
2025-07-02	33,900.00	34,000.00	33,900.00	33,950.00	28,763.26	9,213
2025-07-01	34,050.00	34,300.00	34,000.00	34,000.00	28,805.62	7,040
2025-06-30	34,000.00	34,250.00	33,900.00	34,050.00	28,847.98	10,542
2025-06-27	34,000.00	34,000.00	33,900.00	34,000.00	28,805.62	11,929
2025-06-26	33,700.00	34,000.00	33,700.00	33,950.00	28,763.26	6,121
2025-06-25	34,000.00	34,250.00	34,000.00	34,000.00	28,805.62	10,067
2025-06-24	33,600.00	34,000.00	33,400.00	34,000.00	28,805.62	15,906
2025-06-23	34,000.00	34,100.00	33,150.00	33,600.00	28,466.73	8,110
2025-06-20	34,200.00	34,200.00	34,000.00	34,000.00	28,805.62	4,541
2025-06-19	34,100.00	34,100.00	34,050.00	34,050.00	28,847.98	9,100
2025-06-18	34,200.00	34,200.00	34,100.00	34,100.00	28,890.34	16,840
2025-06-17	34,100.00	34,450.00	34,100.00	34,100.00	28,890.34	7,500
2025-06-16	34,100.00	34,150.00	34,050.00	34,100.00	28,890.34	15,855
2025-06-13	34,200.00	34,400.00	34,200.00	34,250.00	29,017.43	16,300
2025-06-12	34,550.00	34,550.00	34,350.00	34,350.00	29,102.15	5,024
2025-06-11	34,550.00	34,550.00	34,550.00	34,550.00	29,271.59	4,714
2025-06-10	34,650.00	34,650.00	34,550.00	34,550.00	29,271.59	6,214
2025-06-09	34,700.00	34,750.00	34,500.00	34,650.00	29,356.31	34,801
2025-06-06	34,500.00	34,750.00	34,450.00	34,450.00	29,186.87	29,013
2025-06-05	34,750.00	34,800.00	34,650.00	34,750.00	29,441.04	38,250
2025-06-04	34,750.00	34,750.00	34,000.00	34,650.00	29,356.31	13,822
2025-06-03	34,800.00	34,800.00	34,650.00	34,750.00	29,441.04	9,510
2025-06-02	34,750.00	34,900.00	32,300.00	34,500.00	29,229.23	18,000
2025-05-30	35,000.00	35,000.00	34,500.00	34,700.00	29,398.68	22,008
2025-05-29	34,300.00	34,700.00	34,300.00	34,400.00	29,144.51	32,911
2025-05-28	34,350.00	34,350.00	34,300.00	34,300.00	29,059.79	16,336
2025-05-27	34,200.00	34,350.00	34,200.00	34,350.00	29,102.15	24,517
2025-05-26	33,600.00	34,250.00	33,600.00	34,200.00	28,975.06	19,480
2025-05-23	33,500.00	33,550.00	33,450.00	33,500.00	28,382.01	11,508
2025-05-22	33,400.00	33,550.00	33,300.00	33,550.00	28,424.37	8,935
2025-05-21	33,500.00	33,500.00	33,400.00	33,400.00	28,297.28	13,617
2025-05-20	33,700.00	33,700.00	33,350.00	33,400.00	28,297.28	4,300
2025-05-19	33,550.00	33,550.00	33,400.00	33,550.00	28,424.37	14,921
2025-05-16	33,500.00	33,700.00	33,350.00	33,350.00	28,254.92	11,121

← NewerPage 6 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.