Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	35,000.00	35,000.00	34,700.00	34,700.00	25,815.97	200
2023-04-13	34,800.00	34,800.00	34,800.00	34,800.00	25,890.37	100
2023-04-12	34,000.00	34,950.00	34,000.00	34,950.00	26,001.96	1,100
2023-04-11	34,900.00	34,900.00	34,450.00	34,450.00	25,629.98	600
2023-04-10	34,900.00	34,900.00	34,500.00	34,600.00	25,741.57	1,100
2023-04-07	34,050.00	34,050.00	33,700.00	33,700.00	25,071.99	1,100
2023-04-06	35,100.00	35,100.00	34,800.00	34,800.00	25,890.37	2,200
2023-04-05	34,700.00	34,800.00	34,700.00	34,800.00	25,890.37	2,600
2023-04-04	35,000.00	35,000.00	34,800.00	34,800.00	25,890.37	3,500
2023-04-03	34,200.00	34,950.00	34,200.00	34,950.00	26,001.96	15,300
2023-03-31	34,350.00	34,500.00	34,350.00	34,450.00	25,629.98	38,600
2023-03-30	35,000.00	35,000.00	34,500.00	35,000.00	26,039.16	6,900
2023-03-29	35,100.00	35,300.00	34,550.00	35,300.00	26,262.35	31,100
2023-03-28	35,500.00	35,550.00	35,400.00	35,400.00	26,336.75	1,900
2023-03-27	35,700.00	35,700.00	34,550.00	35,600.00	26,485.55	31,300
2023-03-24	34,500.00	35,750.00	34,500.00	35,750.00	26,597.14	4,200
2023-03-23	34,900.00	35,750.00	34,900.00	35,750.00	26,597.14	3,500
2023-03-22	35,000.00	35,000.00	34,900.00	34,900.00	25,964.76	300
2023-03-21	35,000.00	35,000.00	35,000.00	35,000.00	26,039.16	200
2023-03-20	35,500.00	35,550.00	35,000.00	35,000.00	26,039.16	2,700
2023-03-17	35,600.00	35,600.00	35,550.00	35,550.00	26,448.35	900
2023-03-16	35,700.00	35,700.00	35,700.00	35,700.00	26,559.95	100
2023-03-15	35,800.00	35,800.00	35,800.00	35,800.00	26,634.34	200
2023-03-08	35,500.00	35,500.00	35,450.00	35,500.00	26,411.15	11,500
2023-03-07	34,500.00	36,000.00	34,500.00	35,600.00	26,485.55	22,600
2023-03-06	34,650.00	34,650.00	34,600.00	34,600.00	25,741.57	900
2023-03-03	35,000.00	35,050.00	35,000.00	35,050.00	26,076.36	1,300
2023-03-02	34,700.00	35,500.00	34,700.00	35,500.00	26,411.15	3,000
2023-03-01	34,900.00	35,000.00	34,700.00	34,700.00	25,815.97	3,900
2023-02-28	33,300.00	35,500.00	33,300.00	34,900.00	25,964.76	44,700
2023-02-27	34,500.00	35,000.00	34,500.00	34,500.00	25,667.17	9,200
2023-02-24	33,150.00	34,450.00	33,150.00	34,450.00	25,629.98	200
2023-02-23	34,450.00	34,500.00	34,000.00	34,500.00	25,667.17	7,700
2023-02-22	35,500.00	36,000.00	35,500.00	36,000.00	25,667.17	6,900
2023-02-21	35,500.00	35,500.00	35,500.00	35,500.00	25,310.69	14,600
2023-02-20	35,500.00	35,850.00	35,500.00	35,500.00	25,310.69	7,700
2023-02-17	35,700.00	35,700.00	35,500.00	35,500.00	25,310.69	2,700
2023-02-16	34,350.00	35,500.00	34,350.00	35,500.00	25,310.69	1,400
2023-02-15	34,750.00	35,500.00	34,750.00	35,500.00	25,310.69	2,600
2023-02-14	35,000.00	35,000.00	34,650.00	34,700.00	24,740.30	6,400
2023-02-09	35,800.00	36,200.00	35,800.00	36,200.00	25,809.77	10,600
2023-02-08	34,850.00	35,800.00	34,500.00	35,800.00	25,524.58	2,200
2023-02-07	34,700.00	34,700.00	34,700.00	34,700.00	24,740.30	200
2023-02-06	35,600.00	35,900.00	34,550.00	34,550.00	24,633.36	500
2023-02-02	35,950.00	35,950.00	34,000.00	35,650.00	25,417.63	1,300
2023-02-01	33,800.00	35,500.00	33,800.00	35,350.00	25,203.74	14,900
2023-01-31	33,500.00	34,600.00	33,450.00	34,600.00	24,669.01	163,800
2023-01-30	33,250.00	33,800.00	33,250.00	33,400.00	23,813.43	2,800
2023-01-27	33,500.00	35,000.00	33,400.00	33,600.00	23,956.03	7,200
2023-01-19	33,300.00	33,300.00	33,000.00	33,000.00	23,528.24	1,700
2023-01-18	33,000.00	33,000.00	33,000.00	33,000.00	23,528.24	800
2023-01-17	32,600.00	33,750.00	32,200.00	33,000.00	23,528.24	4,500
2023-01-16	32,600.00	32,800.00	32,600.00	32,600.00	23,243.05	3,300
2023-01-13	32,800.00	32,800.00	32,800.00	32,800.00	23,385.65	600
2023-01-11	32,500.00	33,750.00	32,500.00	32,700.00	23,314.35	2,700
2023-01-10	32,000.00	32,000.00	32,000.00	32,000.00	22,815.27	200
2023-01-09	32,100.00	32,200.00	32,100.00	32,200.00	22,957.86	400
2023-01-06	32,000.00	32,000.00	31,900.00	31,900.00	22,743.97	600
2023-01-05	32,000.00	32,100.00	32,000.00	32,000.00	22,815.27	10,400
2023-01-04	32,200.00	32,200.00	32,000.00	32,000.00	22,815.27	800

← NewerPage 14 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.