Cat Loi JSC historical data
| 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 |
| 2026-07-17 | 53,000.00 | 53,400.00 | 53,000.00 | 53,000.00 | 53,000.00 | 2,120 |
| 2026-07-15 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 116 |
| 2026-07-10 | 51,900.00 | 52,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | 3,702 |
| 2026-07-09 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 950 |
| 2026-07-08 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 101 |
| 2026-07-07 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 503 |
| 2026-07-06 | 50,700.00 | 53,000.00 | 50,700.00 | 53,000.00 | 53,000.00 | 615 |
| 2026-07-03 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,477.06 | 4,002 |
| 2026-07-02 | 54,900.00 | 54,900.00 | 54,500.00 | 54,500.00 | 52,000.00 | 604 |
| 2026-07-01 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 52,190.83 | 1,305 |
| 2026-06-30 | 54,400.00 | 54,700.00 | 54,300.00 | 54,700.00 | 52,190.83 | 7,501 |
| 2026-06-29 | 53,700.00 | 54,300.00 | 53,700.00 | 54,300.00 | 51,809.17 | 510 |
| 2026-06-26 | 53,900.00 | 53,900.00 | 53,900.00 | 53,900.00 | 51,427.52 | 101 |
| 2026-06-25 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,522.94 | 1,000 |
| 2026-06-18 | 51,500.00 | 53,000.00 | 51,500.00 | 53,000.00 | 50,568.81 | 1,400 |
| 2026-06-17 | 50,500.00 | 51,000.00 | 50,500.00 | 51,000.00 | 48,660.55 | 600 |
Page 1 of 2 · 85 trading daysOlder →
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.