Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	31,500.00	31,500.00	31,500.00	31,500.00	22,458.78	300
2022-12-30	32,250.00	32,250.00	31,100.00	32,000.00	22,815.27	7,900
2022-12-29	32,150.00	32,300.00	31,500.00	31,500.00	22,458.78	4,000
2022-12-28	31,800.00	32,000.00	31,350.00	32,000.00	22,815.27	5,000
2022-12-27	31,200.00	31,950.00	31,200.00	31,950.00	22,779.62	600
2022-12-26	31,350.00	32,000.00	31,200.00	32,000.00	22,815.27	5,100
2022-12-23	31,600.00	32,000.00	31,550.00	31,550.00	22,494.43	2,900
2022-12-22	32,400.00	32,700.00	32,400.00	32,700.00	23,314.35	1,700
2022-12-21	32,350.00	32,400.00	31,600.00	32,400.00	23,100.46	3,100
2022-12-19	32,050.00	32,400.00	32,050.00	32,400.00	23,100.46	40,100
2022-12-16	32,950.00	32,950.00	32,400.00	32,400.00	23,100.46	500
2022-12-15	32,100.00	33,200.00	32,100.00	33,100.00	23,599.54	13,500
2022-12-14	32,100.00	32,100.00	32,100.00	32,100.00	22,886.56	1,500
2022-12-13	32,350.00	32,350.00	31,500.00	32,150.00	22,922.21	1,300
2022-12-12	31,400.00	32,400.00	31,000.00	32,400.00	23,100.46	7,200
2022-12-09	31,400.00	31,450.00	31,400.00	31,450.00	22,423.13	500
2022-12-08	31,400.00	31,450.00	31,000.00	31,450.00	22,423.13	44,300
2022-12-07	31,200.00	31,200.00	31,200.00	31,200.00	22,244.88	100
2022-12-06	31,300.00	31,500.00	31,000.00	31,000.00	22,102.29	27,100
2022-12-05	31,500.00	31,600.00	31,300.00	31,500.00	22,458.78	18,300
2022-12-02	32,200.00	32,200.00	31,500.00	31,850.00	22,708.32	1,900
2022-12-01	31,800.00	31,800.00	31,100.00	31,100.00	22,173.59	30,300
2022-11-30	32,350.00	32,350.00	31,300.00	31,400.00	22,387.48	62,700
2022-11-28	32,950.00	33,000.00	32,950.00	33,000.00	23,528.24	1,900
2022-11-25	32,950.00	32,950.00	32,950.00	32,950.00	23,492.59	1,000
2022-11-24	32,500.00	32,600.00	32,200.00	32,200.00	22,957.86	2,100
2022-11-23	33,000.00	33,000.00	33,000.00	33,000.00	23,528.24	200
2022-11-22	32,500.00	32,500.00	32,500.00	32,500.00	23,171.75	500
2022-11-21	32,950.00	32,950.00	32,950.00	32,950.00	23,492.59	1,400
2022-11-18	32,100.00	32,100.00	32,000.00	32,000.00	22,815.27	2,800
2022-11-17	32,000.00	32,950.00	32,000.00	32,950.00	23,492.59	3,800
2022-11-16	31,500.00	32,000.00	31,300.00	32,000.00	22,815.27	8,800
2022-11-15	32,500.00	33,000.00	32,000.00	32,000.00	22,815.27	10,400
2022-11-14	33,100.00	33,800.00	32,500.00	33,750.00	24,062.98	2,300
2022-11-11	33,850.00	33,850.00	33,850.00	33,850.00	24,134.27	5,000
2022-11-10	33,650.00	33,900.00	32,800.00	33,850.00	24,134.27	6,600
2022-11-09	33,850.00	33,900.00	33,850.00	33,850.00	24,134.27	4,100
2022-11-08	34,000.00	34,000.00	33,900.00	34,000.00	24,241.22	2,100
2022-11-07	34,050.00	34,150.00	33,800.00	34,000.00	24,241.22	1,500
2022-11-04	34,950.00	34,950.00	34,700.00	34,700.00	24,740.30	200
2022-11-02	34,150.00	35,300.00	34,100.00	35,300.00	25,168.09	700
2022-11-01	34,850.00	35,250.00	34,800.00	35,250.00	25,132.44	7,600
2022-10-31	34,750.00	34,950.00	34,500.00	34,800.00	24,811.60	17,200
2022-10-28	34,000.00	35,000.00	34,000.00	35,000.00	24,954.20	7,500
2022-10-27	34,500.00	34,600.00	33,550.00	34,600.00	24,669.01	4,500
2022-10-26	34,050.00	34,500.00	34,000.00	34,500.00	24,597.71	2,000
2022-10-25	33,750.00	34,850.00	33,700.00	34,850.00	24,847.25	1,900
2022-10-24	35,000.00	35,000.00	34,000.00	34,950.00	24,918.55	10,700
2022-10-21	34,550.00	35,250.00	34,500.00	34,500.00	24,597.71	4,600
2022-10-20	35,500.00	35,500.00	34,700.00	34,700.00	24,740.30	3,400
2022-10-19	34,950.00	35,500.00	34,950.00	35,500.00	25,310.69	3,500
2022-10-18	34,450.00	35,000.00	34,000.00	35,000.00	24,954.20	25,100
2022-10-17	34,500.00	35,000.00	34,000.00	34,450.00	24,562.06	12,000
2022-10-14	34,900.00	34,900.00	34,500.00	34,500.00	24,597.71	3,500
2022-10-13	35,100.00	35,100.00	34,500.00	34,800.00	24,811.60	7,000
2022-10-12	34,000.00	34,850.00	34,000.00	34,850.00	24,847.25	700
2022-10-11	34,500.00	35,000.00	34,450.00	34,850.00	24,847.25	4,300
2022-10-10	33,000.00	34,500.00	33,000.00	34,500.00	24,597.71	7,200
2022-10-07	34,000.00	34,250.00	33,600.00	33,600.00	23,956.03	9,700
2022-10-06	34,900.00	35,000.00	34,500.00	35,000.00	24,954.20	5,100

← NewerPage 15 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.