Cat Loi JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 40,250.00 | 41,550.00 | 40,250.00 | 41,450.00 | 33,928.41 | 1,900 |
| 2024-04-23 | 41,000.00 | 41,000.00 | 39,000.00 | 40,900.00 | 33,478.21 | 8,500 |
| 2024-04-22 | 41,050.00 | 41,200.00 | 40,000.00 | 41,000.00 | 33,560.06 | 5,500 |
| 2024-04-19 | 41,500.00 | 41,500.00 | 39,600.00 | 41,200.00 | 33,723.77 | 14,100 |
| 2024-04-17 | 38,500.00 | 41,150.00 | 38,500.00 | 41,000.00 | 33,560.06 | 42,000 |
| 2024-04-16 | 38,100.00 | 38,500.00 | 38,000.00 | 38,500.00 | 31,513.72 | 4,200 |
| 2024-04-15 | 39,000.00 | 39,000.00 | 38,700.00 | 38,700.00 | 31,677.43 | 5,400 |
| 2024-04-12 | 39,000.00 | 39,000.00 | 38,900.00 | 38,900.00 | 31,841.13 | 2,200 |
| 2024-04-11 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 31,922.99 | 2,000 |
| 2024-04-10 | 38,600.00 | 39,000.00 | 38,600.00 | 39,000.00 | 31,922.99 | 2,200 |
| 2024-04-09 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 31,922.99 | 1,200 |
| 2024-04-08 | 39,000.00 | 39,000.00 | 38,900.00 | 39,000.00 | 31,922.99 | 6,600 |
| 2024-04-05 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 32,250.40 | 100 |
| 2024-04-03 | 39,300.00 | 39,500.00 | 39,000.00 | 39,450.00 | 32,291.33 | 3,000 |
| 2024-04-02 | 39,700.00 | 39,700.00 | 39,000.00 | 39,500.00 | 32,332.26 | 9,000 |
| 2024-04-01 | 39,600.00 | 39,600.00 | 39,400.00 | 39,600.00 | 32,414.11 | 3,100 |
| 2024-03-29 | 39,400.00 | 39,400.00 | 39,200.00 | 39,400.00 | 32,250.40 | 2,900 |
| 2024-03-28 | 39,150.00 | 39,500.00 | 39,150.00 | 39,350.00 | 32,209.48 | 2,000 |
| 2024-03-27 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 32,332.26 | 1,600 |
| 2024-03-26 | 39,100.00 | 39,500.00 | 39,100.00 | 39,500.00 | 32,332.26 | 2,100 |
| 2024-03-25 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 32,004.84 | 1,300 |
| 2024-03-22 | 39,100.00 | 39,500.00 | 39,100.00 | 39,500.00 | 32,332.26 | 200 |
| 2024-03-21 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 32,332.26 | 3,600 |
| 2024-03-20 | 39,350.00 | 40,900.00 | 39,350.00 | 39,500.00 | 32,332.26 | 5,000 |
| 2024-03-19 | 39,050.00 | 39,300.00 | 39,050.00 | 39,300.00 | 32,168.55 | 2,300 |
| 2024-03-18 | 41,900.00 | 41,900.00 | 39,050.00 | 40,500.00 | 33,150.80 | 10,900 |
| 2024-03-15 | 39,300.00 | 41,450.00 | 39,300.00 | 41,000.00 | 33,560.06 | 3,700 |
| 2024-03-14 | 41,250.00 | 41,250.00 | 39,300.00 | 39,300.00 | 32,168.55 | 3,300 |
| 2024-03-13 | 39,000.00 | 41,500.00 | 39,000.00 | 41,450.00 | 33,928.41 | 12,000 |
| 2024-03-12 | 38,850.00 | 38,900.00 | 38,850.00 | 38,850.00 | 31,800.21 | 6,100 |
| 2024-03-11 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 31,104.45 | 8,200 |
| 2024-03-08 | 38,050.00 | 38,150.00 | 37,800.00 | 38,000.00 | 31,104.45 | 4,500 |
| 2024-03-07 | 38,900.00 | 39,000.00 | 38,400.00 | 38,400.00 | 31,431.86 | 4,700 |
| 2024-03-06 | 38,900.00 | 38,900.00 | 38,500.00 | 38,500.00 | 31,513.72 | 2,400 |
| 2024-03-05 | 39,000.00 | 39,800.00 | 38,200.00 | 38,500.00 | 31,513.72 | 2,100 |
| 2024-03-04 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 31,513.72 | 11,700 |
| 2024-03-01 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 31,513.72 | 1,500 |
| 2024-02-29 | 39,000.00 | 39,000.00 | 38,500.00 | 38,500.00 | 31,513.72 | 23,900 |
| 2024-02-28 | 38,650.00 | 39,000.00 | 38,650.00 | 38,650.00 | 31,636.50 | 15,300 |
| 2024-02-27 | 39,000.00 | 39,000.00 | 38,650.00 | 38,650.00 | 31,636.50 | 14,100 |
| 2024-02-26 | 38,800.00 | 38,800.00 | 38,600.00 | 38,700.00 | 31,677.43 | 10,900 |
| 2024-02-23 | 39,050.00 | 40,000.00 | 38,600.00 | 38,700.00 | 31,677.43 | 5,100 |
| 2024-02-22 | 39,100.00 | 39,100.00 | 39,000.00 | 39,000.00 | 31,922.99 | 3,900 |
| 2024-02-21 | 39,050.00 | 39,100.00 | 38,700.00 | 39,100.00 | 32,004.84 | 2,200 |
| 2024-02-20 | 38,700.00 | 39,100.00 | 38,700.00 | 38,700.00 | 31,677.43 | 12,100 |
| 2024-02-19 | 38,900.00 | 39,000.00 | 38,700.00 | 38,700.00 | 31,677.43 | 3,100 |
| 2024-02-16 | 39,100.00 | 39,100.00 | 39,000.00 | 39,000.00 | 31,922.99 | 4,000 |
| 2024-02-15 | 39,200.00 | 39,700.00 | 38,050.00 | 39,100.00 | 32,004.84 | 1,700 |
| 2024-02-07 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 32,004.84 | 200 |
| 2024-02-06 | 39,000.00 | 39,150.00 | 39,000.00 | 39,000.00 | 31,922.99 | 1,300 |
| 2024-02-05 | 39,000.00 | 39,300.00 | 39,000.00 | 39,300.00 | 32,168.55 | 1,900 |
| 2024-02-02 | 38,000.00 | 39,500.00 | 37,500.00 | 38,000.00 | 31,104.45 | 500 |
| 2024-02-01 | 38,450.00 | 38,900.00 | 37,500.00 | 38,900.00 | 31,841.13 | 4,700 |
| 2024-01-31 | 38,500.00 | 38,800.00 | 38,200.00 | 38,200.00 | 31,268.16 | 4,500 |
| 2024-01-30 | 37,000.00 | 38,200.00 | 36,500.00 | 38,150.00 | 31,227.23 | 4,100 |
| 2024-01-29 | 39,400.00 | 39,400.00 | 36,500.00 | 36,800.00 | 30,122.20 | 7,700 |
| 2024-01-26 | 39,700.00 | 40,000.00 | 39,000.00 | 39,700.00 | 31,268.16 | 15,000 |
| 2024-01-25 | 39,100.00 | 39,950.00 | 39,000.00 | 39,400.00 | 31,031.87 | 6,200 |
| 2024-01-24 | 40,950.00 | 40,950.00 | 39,600.00 | 40,300.00 | 31,740.72 | 2,900 |
| 2024-01-23 | 40,700.00 | 41,000.00 | 39,500.00 | 40,750.00 | 32,095.15 | 15,500 |
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.