Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53,000.00	54,300.00	53,000.00	54,300.00	54,300.00	1,301
2026-10-15	51,100.00	53,000.00	51,000.00	53,000.00	53,000.00	9,102
2026-10-14	54,000.00	54,000.00	54,000.00	54,000.00	54,000.00	4,900
2026-10-13	54,000.00	54,000.00	54,000.00	54,000.00	54,000.00	2,201
2026-10-07	54,000.00	54,000.00	54,000.00	54,000.00	54,000.00	100
2026-10-06	53,000.00	53,000.00	53,000.00	53,000.00	53,000.00	300
2026-10-02	53,000.00	53,000.00	53,000.00	53,000.00	53,000.00	100
2026-10-01	53,900.00	54,100.00	53,900.00	54,000.00	54,000.00	1,700
2026-09-30	54,000.00	54,000.00	54,000.00	54,000.00	54,000.00	700
2026-09-29	54,100.00	54,100.00	54,100.00	54,100.00	54,100.00	506
2026-09-28	54,100.00	54,100.00	54,100.00	54,100.00	54,100.00	200
2026-09-21	54,100.00	54,100.00	54,000.00	54,000.00	54,000.00	400
2026-09-18	54,000.00	54,000.00	54,000.00	54,000.00	54,000.00	520
2026-09-17	54,000.00	54,000.00	54,000.00	54,000.00	54,000.00	107
2026-09-16	54,000.00	54,000.00	54,000.00	54,000.00	54,000.00	326
2026-09-15	54,000.00	54,000.00	54,000.00	54,000.00	54,000.00	300
2026-09-14	54,000.00	54,000.00	54,000.00	54,000.00	54,000.00	600
2026-09-11	54,700.00	54,700.00	53,000.00	54,000.00	54,000.00	1,710
2026-09-10	54,000.00	54,000.00	54,000.00	54,000.00	54,000.00	515
2026-09-07	56,000.00	56,000.00	56,000.00	56,000.00	56,000.00	110
2026-09-03	52,000.00	57,100.00	52,000.00	57,100.00	57,100.00	1,100
2026-08-25	55,500.00	55,500.00	53,500.00	53,500.00	53,500.00	400
2026-08-24	53,500.00	53,500.00	53,500.00	53,500.00	53,500.00	1,011
2026-08-21	52,900.00	52,900.00	52,900.00	52,900.00	52,900.00	100
2026-08-20	52,200.00	52,200.00	52,200.00	52,200.00	52,200.00	200
2026-08-19	52,200.00	52,200.00	51,800.00	51,800.00	51,800.00	2,204
2026-08-18	52,900.00	52,900.00	52,900.00	52,900.00	52,900.00	1,000
2026-08-17	52,500.00	52,600.00	52,500.00	52,600.00	52,600.00	904
2026-08-14	52,500.00	52,500.00	52,500.00	52,500.00	52,500.00	1,100
2026-08-13	50,600.00	52,500.00	50,600.00	52,500.00	52,500.00	2,000
2026-08-12	52,500.00	52,500.00	52,500.00	52,500.00	52,500.00	1,401
2026-08-11	52,500.00	52,500.00	52,500.00	52,500.00	52,500.00	300
2026-08-10	52,000.00	52,000.00	51,800.00	51,800.00	51,800.00	2,700
2026-08-07	51,000.00	52,000.00	51,000.00	52,000.00	52,000.00	1,001
2026-08-06	51,000.00	51,000.00	50,800.00	51,000.00	51,000.00	6,439
2026-08-05	51,400.00	51,400.00	51,000.00	51,400.00	51,400.00	1,701
2026-08-04	52,000.00	52,000.00	48,650.00	51,400.00	51,400.00	6,060
2026-07-30	50,500.00	52,200.00	50,500.00	52,200.00	52,200.00	300
2026-07-29	50,500.00	50,500.00	50,500.00	50,500.00	50,500.00	700
2026-07-28	50,300.00	50,500.00	50,300.00	50,500.00	50,500.00	4,500
2026-07-23	50,100.00	50,500.00	50,000.00	50,500.00	50,500.00	4,300
2026-07-22	51,900.00	51,900.00	50,000.00	50,000.00	50,000.00	16,400
2026-07-21	52,000.00	52,200.00	51,200.00	51,900.00	51,900.00	15,900
2026-07-20	53,000.00	53,000.00	52,000.00	52,000.00	52,000.00	2,500

Page 1 of 1 · 44 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	2,500.0000 VND
2026-02-05	1,500.0000 VND
2025-07-04	2,500.0000 VND
2025-02-11	1,500.0000 VND
2024-06-13	2,500.0000 VND
2024-01-29	1,500.0000 VND
2023-06-15	2,000.0000 VND
2023-02-23	1,500.0000 VND
2022-06-16	2,500.0000 VND
2021-11-25	1,000.0000 VND
2021-06-11	2,000.0000 VND
2020-11-19	1,000.0000 VND
2020-07-23	2,000.0000 VND
2019-12-05	1,000.0000 VND
2019-05-15	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.