Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	34,900.00	35,000.00	34,800.00	34,900.00	27,487.62	5,400
2023-10-23	35,000.00	35,000.00	34,550.00	34,900.00	27,487.62	8,000
2023-10-20	34,700.00	34,950.00	34,700.00	34,950.00	27,527.01	2,400
2023-10-19	35,000.00	35,000.00	34,450.00	34,700.00	27,330.10	2,600
2023-10-18	35,000.00	35,000.00	34,400.00	34,400.00	27,093.82	5,900
2023-10-16	34,450.00	35,000.00	34,450.00	35,000.00	27,566.39	600
2023-10-13	34,400.00	34,500.00	34,400.00	34,400.00	27,093.82	1,100
2023-10-12	35,000.00	35,600.00	35,000.00	35,600.00	28,038.95	2,900
2023-10-11	34,950.00	35,000.00	34,550.00	34,800.00	27,408.86	8,200
2023-10-10	35,000.00	35,000.00	34,950.00	35,000.00	27,566.39	3,800
2023-10-06	34,850.00	35,000.00	34,250.00	35,000.00	27,566.39	7,400
2023-10-05	34,900.00	34,900.00	34,900.00	34,900.00	27,487.62	100
2023-10-04	34,500.00	34,850.00	34,500.00	34,850.00	27,448.24	600
2023-10-03	34,500.00	34,500.00	34,400.00	34,500.00	27,172.58	8,800
2023-10-02	34,900.00	35,000.00	34,900.00	35,000.00	27,566.39	500
2023-09-29	34,600.00	34,950.00	34,500.00	34,900.00	27,487.62	5,400
2023-09-28	34,600.00	34,600.00	34,500.00	34,500.00	27,172.58	5,300
2023-09-27	34,400.00	35,000.00	34,400.00	35,000.00	27,566.39	8,200
2023-09-26	34,350.00	34,750.00	34,350.00	34,750.00	27,369.48	900
2023-09-25	34,150.00	34,950.00	34,150.00	34,950.00	27,527.01	700
2023-09-22	34,950.00	34,950.00	34,500.00	34,900.00	27,487.62	2,700
2023-09-21	35,000.00	35,000.00	35,000.00	35,000.00	27,566.39	1,500
2023-09-20	34,800.00	34,950.00	34,800.00	34,950.00	27,527.01	3,900
2023-09-19	34,900.00	34,900.00	34,700.00	34,800.00	27,408.86	2,800
2023-09-18	35,000.00	35,000.00	34,900.00	34,900.00	27,487.62	600
2023-09-15	34,850.00	35,900.00	34,850.00	35,400.00	27,881.43	7,700
2023-09-14	34,900.00	34,900.00	34,450.00	34,850.00	27,448.24	800
2023-09-13	34,500.00	34,650.00	34,500.00	34,650.00	27,290.72	600
2023-09-12	34,800.00	34,800.00	34,300.00	34,300.00	27,015.06	5,500
2023-09-11	34,150.00	34,850.00	34,150.00	34,850.00	27,448.24	16,100
2023-09-08	34,300.00	34,400.00	34,300.00	34,400.00	27,093.82	5,400
2023-09-07	34,400.00	34,400.00	34,300.00	34,300.00	27,015.06	17,600
2023-09-06	34,400.00	34,400.00	34,300.00	34,350.00	27,054.44	1,100
2023-09-05	34,300.00	34,700.00	34,200.00	34,300.00	27,015.06	5,900
2023-08-31	34,300.00	34,300.00	34,300.00	34,300.00	27,015.06	1,400
2023-08-30	34,300.00	34,300.00	34,300.00	34,300.00	27,015.06	6,000
2023-08-29	34,250.00	34,250.00	34,250.00	34,250.00	26,975.68	4,300
2023-08-24	34,000.00	34,200.00	34,000.00	34,200.00	26,936.30	12,200
2023-08-23	34,000.00	34,000.00	34,000.00	34,000.00	26,778.77	11,700
2023-08-22	34,400.00	34,400.00	33,900.00	33,950.00	26,739.39	24,100
2023-08-21	34,200.00	34,400.00	34,100.00	34,100.00	26,857.54	1,200
2023-08-18	34,250.00	34,250.00	34,200.00	34,200.00	26,936.30	29,100
2023-08-17	34,200.00	34,500.00	34,200.00	34,200.00	26,936.30	10,100
2023-08-16	34,350.00	34,800.00	34,350.00	34,800.00	27,408.86	38,500
2023-08-15	34,800.00	34,800.00	34,800.00	34,800.00	27,408.86	3,000
2023-08-14	34,250.00	34,800.00	34,250.00	34,800.00	27,408.86	46,000
2023-08-11	34,800.00	34,800.00	34,800.00	34,800.00	27,408.86	9,500
2023-08-10	34,900.00	34,900.00	34,800.00	34,800.00	27,408.86	2,400
2023-08-09	34,300.00	34,850.00	34,300.00	34,850.00	27,448.24	34,800
2023-08-08	34,900.00	34,900.00	34,900.00	34,900.00	27,487.62	400
2023-08-07	34,550.00	34,600.00	34,500.00	34,600.00	27,251.34	4,500
2023-08-04	34,600.00	34,600.00	34,500.00	34,500.00	27,172.58	9,100
2023-08-03	34,950.00	34,950.00	34,600.00	34,600.00	27,251.34	700
2023-08-02	34,250.00	35,000.00	34,200.00	35,000.00	27,566.39	35,600
2023-08-01	35,000.00	35,000.00	34,550.00	34,900.00	27,487.62	23,200
2023-07-31	35,000.00	35,000.00	34,500.00	34,500.00	27,172.58	2,600
2023-07-28	34,950.00	35,000.00	34,600.00	35,000.00	27,566.39	3,900
2023-07-27	35,000.00	35,000.00	34,950.00	34,950.00	27,527.01	15,400
2023-07-26	35,000.00	36,000.00	35,000.00	35,000.00	27,566.39	4,100
2023-07-25	35,000.00	35,000.00	34,800.00	35,000.00	27,566.39	10,300

← NewerPage 12 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.