Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	34,300.00	35,000.00	34,300.00	35,000.00	27,566.39	31,400
2023-07-21	35,000.00	35,000.00	35,000.00	35,000.00	27,566.39	5,500
2023-07-20	35,000.00	35,000.00	34,500.00	34,500.00	27,172.58	1,600
2023-07-19	35,000.00	35,000.00	35,000.00	35,000.00	27,566.39	7,100
2023-07-18	35,000.00	35,000.00	35,000.00	35,000.00	27,566.39	1,600
2023-07-17	35,000.00	35,000.00	34,750.00	35,000.00	27,566.39	6,300
2023-07-14	35,000.00	35,000.00	35,000.00	35,000.00	27,566.39	1,300
2023-07-13	35,100.00	35,100.00	35,000.00	35,000.00	27,566.39	12,600
2023-07-12	35,000.00	35,000.00	35,000.00	35,000.00	27,566.39	22,100
2023-07-11	35,100.00	35,100.00	35,000.00	35,000.00	27,566.39	1,700
2023-07-06	33,900.00	36,900.00	33,900.00	35,000.00	27,566.39	20,400
2023-07-05	34,250.00	34,500.00	34,250.00	34,500.00	27,172.58	31,600
2023-07-04	34,700.00	34,700.00	34,250.00	34,250.00	26,975.68	400
2023-07-03	34,600.00	34,700.00	34,600.00	34,700.00	27,330.10	2,700
2023-06-30	34,800.00	34,800.00	34,600.00	34,600.00	27,251.34	200
2023-06-29	34,800.00	34,800.00	34,700.00	34,800.00	27,408.86	3,300
2023-06-28	34,550.00	35,000.00	34,500.00	34,700.00	27,330.10	35,400
2023-06-27	34,900.00	35,000.00	34,900.00	34,950.00	27,527.01	1,000
2023-06-26	34,200.00	34,900.00	34,200.00	34,900.00	27,487.62	15,900
2023-06-22	35,200.00	35,200.00	35,000.00	35,000.00	27,566.39	500
2023-06-21	34,200.00	35,100.00	34,200.00	35,100.00	27,645.15	32,900
2023-06-20	35,800.00	35,800.00	34,800.00	34,800.00	27,408.86	1,500
2023-06-19	33,850.00	34,400.00	33,850.00	34,000.00	26,778.77	33,200
2023-06-16	34,100.00	34,200.00	34,000.00	34,000.00	26,778.77	2,200
2023-06-15	34,100.00	34,100.00	34,100.00	34,100.00	26,857.54	2,100
2023-06-14	36,100.00	36,100.00	36,100.00	36,100.00	26,857.54	2,100
2023-06-13	35,600.00	36,100.00	35,600.00	36,100.00	26,857.54	4,200
2023-06-12	36,200.00	36,200.00	35,600.00	35,600.00	26,485.55	11,700
2023-06-09	36,850.00	36,850.00	36,000.00	36,000.00	26,783.14	600
2023-06-08	36,200.00	36,400.00	36,000.00	36,000.00	26,783.14	1,400
2023-06-07	36,500.00	36,500.00	36,000.00	36,000.00	26,783.14	5,300
2023-06-06	36,900.00	36,900.00	36,200.00	36,200.00	26,931.93	300
2023-06-05	36,950.00	36,950.00	36,850.00	36,900.00	27,452.72	1,000
2023-06-02	36,400.00	36,400.00	36,400.00	36,400.00	27,080.73	200
2023-06-01	35,550.00	36,000.00	35,550.00	36,000.00	26,783.14	3,000
2023-05-31	34,950.00	35,400.00	34,950.00	35,350.00	26,299.55	3,300
2023-05-30	34,800.00	34,800.00	34,650.00	34,650.00	25,778.77	4,200
2023-05-26	34,500.00	34,500.00	34,400.00	34,400.00	25,592.78	1,000
2023-05-25	34,400.00	34,400.00	34,350.00	34,350.00	25,555.58	1,500
2023-05-24	34,500.00	35,450.00	34,400.00	35,450.00	26,373.95	2,200
2023-05-23	34,650.00	35,000.00	34,600.00	34,600.00	25,741.57	6,800
2023-05-22	35,950.00	35,950.00	35,000.00	35,800.00	26,634.34	28,200
2023-05-18	35,900.00	35,900.00	35,700.00	35,700.00	26,559.95	3,000
2023-05-16	34,750.00	35,850.00	34,000.00	35,850.00	26,671.54	9,100
2023-05-15	35,900.00	36,000.00	35,800.00	35,850.00	26,671.54	5,000
2023-05-12	35,700.00	35,700.00	35,700.00	35,700.00	26,559.95	1,000
2023-05-11	34,500.00	35,950.00	34,500.00	35,950.00	26,745.94	2,300
2023-05-10	35,500.00	36,000.00	35,500.00	36,000.00	26,783.14	1,100
2023-05-09	35,050.00	35,500.00	35,000.00	35,500.00	26,411.15	500
2023-05-08	34,900.00	35,200.00	34,800.00	35,200.00	26,187.96	4,200
2023-05-05	34,550.00	34,600.00	34,550.00	34,600.00	25,741.57	500
2023-05-04	34,700.00	34,700.00	34,500.00	34,500.00	25,667.17	300
2023-04-28	35,250.00	35,250.00	35,150.00	35,150.00	26,150.76	800
2023-04-27	35,300.00	35,300.00	35,300.00	35,300.00	26,262.35	100
2023-04-24	34,800.00	35,300.00	34,800.00	35,300.00	26,262.35	5,700
2023-04-21	34,500.00	35,500.00	34,500.00	34,700.00	25,815.97	57,700
2023-04-20	35,000.00	35,000.00	34,500.00	34,500.00	25,667.17	9,000
2023-04-19	35,000.00	35,000.00	35,000.00	35,000.00	26,039.16	2,000
2023-04-18	35,000.00	35,000.00	34,500.00	34,500.00	25,667.17	2,000
2023-04-17	35,000.00	35,000.00	34,900.00	35,000.00	26,039.16	1,300

← NewerPage 13 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.