Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	38,800.00	39,000.00	38,800.00	39,000.00	30,716.83	16,800
2024-01-18	38,700.00	38,800.00	38,500.00	38,800.00	30,559.31	10,800
2024-01-17	38,500.00	38,900.00	38,500.00	38,500.00	30,323.02	13,300
2024-01-16	38,500.00	38,550.00	38,400.00	38,500.00	30,323.02	14,000
2024-01-15	38,050.00	38,050.00	38,050.00	38,050.00	29,968.60	1,500
2024-01-12	38,350.00	38,350.00	38,000.00	38,050.00	29,968.60	1,000
2024-01-11	38,400.00	38,400.00	38,000.00	38,000.00	29,929.22	5,600
2024-01-10	38,750.00	38,750.00	38,000.00	38,000.00	29,929.22	6,600
2024-01-09	39,000.00	39,000.00	38,000.00	38,000.00	29,929.22	11,700
2024-01-08	38,000.00	38,050.00	37,950.00	38,000.00	29,929.22	4,000
2024-01-05	37,850.00	37,850.00	37,800.00	37,800.00	29,771.70	2,200
2024-01-04	37,200.00	37,500.00	37,200.00	37,500.00	29,535.41	2,400
2024-01-03	37,200.00	37,900.00	37,200.00	37,900.00	29,850.46	300
2024-01-02	37,200.00	37,250.00	37,200.00	37,250.00	29,338.51	1,500
2023-12-29	37,250.00	37,900.00	37,200.00	37,550.00	29,574.79	600
2023-12-28	36,600.00	38,000.00	36,600.00	37,500.00	29,535.41	10,900
2023-12-27	36,550.00	37,150.00	36,550.00	37,150.00	29,259.75	5,500
2023-12-26	36,500.00	37,000.00	36,500.00	37,000.00	29,141.61	200
2023-12-25	37,100.00	37,100.00	37,100.00	37,100.00	29,220.37	100
2023-12-20	36,200.00	37,300.00	36,200.00	37,200.00	29,299.13	3,100
2023-12-19	36,100.00	36,100.00	36,100.00	36,100.00	28,432.76	800
2023-12-18	37,500.00	37,500.00	36,100.00	36,100.00	28,432.76	5,900
2023-12-15	37,500.00	37,500.00	37,500.00	37,500.00	29,535.41	400
2023-12-14	36,650.00	37,500.00	36,650.00	37,500.00	29,535.41	112,000
2023-12-13	36,300.00	36,650.00	36,300.00	36,650.00	28,865.94	4,900
2023-12-12	36,100.00	36,300.00	36,100.00	36,300.00	28,590.28	1,300
2023-12-11	36,000.00	36,100.00	36,000.00	36,100.00	28,432.76	2,500
2023-12-08	36,450.00	36,450.00	35,750.00	36,100.00	28,432.76	17,900
2023-12-07	35,600.00	36,200.00	35,600.00	35,700.00	28,117.71	400
2023-12-06	35,600.00	35,600.00	35,600.00	35,600.00	28,038.95	4,500
2023-12-05	36,200.00	36,400.00	35,400.00	36,000.00	28,354.00	13,100
2023-12-04	35,050.00	36,450.00	35,050.00	35,150.00	27,684.53	400
2023-12-01	35,050.00	35,400.00	35,050.00	35,300.00	27,802.67	400
2023-11-30	35,400.00	35,400.00	35,400.00	35,400.00	27,881.43	1,000
2023-11-29	35,550.00	35,550.00	35,500.00	35,500.00	27,960.19	2,100
2023-11-28	36,000.00	36,000.00	36,000.00	36,000.00	28,354.00	6,200
2023-11-27	35,300.00	36,450.00	35,200.00	36,000.00	28,354.00	31,000
2023-11-24	35,300.00	35,300.00	35,300.00	35,300.00	27,802.67	100
2023-11-23	35,100.00	35,300.00	35,100.00	35,300.00	27,802.67	1,200
2023-11-22	35,100.00	35,150.00	34,700.00	35,150.00	27,684.53	21,400
2023-11-21	34,550.00	35,000.00	34,550.00	35,000.00	27,566.39	6,500
2023-11-20	34,400.00	36,500.00	34,400.00	35,050.00	27,605.77	12,000
2023-11-17	35,000.00	35,900.00	35,000.00	35,000.00	27,566.39	17,400
2023-11-16	35,200.00	35,200.00	35,000.00	35,000.00	27,566.39	300
2023-11-15	35,300.00	36,000.00	35,000.00	35,000.00	27,566.39	2,400
2023-11-14	35,400.00	35,700.00	35,400.00	35,700.00	28,117.71	5,000
2023-11-13	35,000.00	35,200.00	35,000.00	35,200.00	27,723.91	3,900
2023-11-10	35,000.00	35,200.00	34,900.00	34,900.00	27,487.62	7,400
2023-11-09	35,000.00	35,000.00	34,850.00	34,850.00	27,448.24	2,600
2023-11-08	34,900.00	35,000.00	34,900.00	35,000.00	27,566.39	6,500
2023-11-07	34,900.00	35,000.00	34,800.00	35,000.00	27,566.39	3,000
2023-11-06	34,750.00	34,900.00	34,750.00	34,900.00	27,487.62	7,400
2023-11-03	34,800.00	34,900.00	34,300.00	34,900.00	27,487.62	3,300
2023-11-02	34,900.00	34,950.00	34,900.00	34,950.00	27,527.01	4,400
2023-11-01	33,700.00	34,900.00	33,700.00	34,900.00	27,487.62	13,800
2023-10-31	34,900.00	34,900.00	34,300.00	34,700.00	27,330.10	1,300
2023-10-30	34,300.00	35,000.00	34,000.00	34,850.00	27,448.24	16,100
2023-10-27	34,700.00	35,000.00	34,000.00	35,000.00	27,566.39	5,000
2023-10-26	34,000.00	34,950.00	34,000.00	34,300.00	27,015.06	8,200
2023-10-25	34,350.00	34,350.00	34,350.00	34,350.00	27,054.44	100

← NewerPage 11 of 19 · 1,137 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.