Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	35,000.00	35,450.00	34,750.00	34,750.00	24,775.95	3,400
2022-10-04	35,500.00	35,500.00	35,000.00	35,000.00	24,954.20	600
2022-10-03	35,100.00	36,000.00	35,000.00	36,000.00	25,667.17	1,800
2022-09-30	35,200.00	35,450.00	35,100.00	35,450.00	25,275.04	1,100
2022-09-28	35,500.00	35,500.00	35,450.00	35,500.00	25,310.69	1,700
2022-09-27	35,500.00	35,900.00	35,500.00	35,500.00	25,310.69	4,000
2022-09-26	35,850.00	35,850.00	35,350.00	35,350.00	25,203.74	3,600
2022-09-23	35,400.00	35,900.00	35,400.00	35,850.00	25,560.23	700
2022-09-22	35,000.00	35,500.00	35,000.00	35,300.00	25,168.09	8,100
2022-09-21	35,000.00	35,000.00	35,000.00	35,000.00	24,954.20	300
2022-09-20	35,000.00	35,400.00	34,900.00	34,900.00	24,882.90	6,700
2022-09-19	35,000.00	35,300.00	35,000.00	35,300.00	25,168.09	7,900
2022-09-16	35,200.00	35,700.00	35,000.00	35,050.00	24,989.85	21,500
2022-09-15	35,800.00	35,900.00	35,200.00	35,200.00	25,096.79	16,400
2022-09-14	36,100.00	36,100.00	35,800.00	35,800.00	25,524.58	14,700
2022-09-13	35,650.00	37,000.00	35,650.00	37,000.00	26,380.15	400
2022-09-12	36,500.00	36,500.00	36,500.00	36,500.00	26,023.66	200
2022-09-09	36,000.00	37,000.00	36,000.00	37,000.00	26,380.15	2,000
2022-09-08	36,000.00	36,000.00	36,000.00	36,000.00	25,667.17	7,800
2022-09-07	36,100.00	36,100.00	36,000.00	36,000.00	25,667.17	9,200
2022-09-06	36,100.00	36,150.00	36,100.00	36,150.00	25,774.12	3,000
2022-09-05	36,000.00	36,900.00	36,000.00	36,100.00	25,738.47	4,000
2022-08-31	36,100.00	36,100.00	36,100.00	36,100.00	25,738.47	200
2022-08-30	36,000.00	37,500.00	36,000.00	36,050.00	25,702.82	5,200
2022-08-29	36,200.00	36,200.00	36,000.00	36,000.00	25,667.17	3,000
2022-08-26	36,000.00	36,000.00	36,000.00	36,000.00	25,667.17	5,300
2022-08-25	37,200.00	37,200.00	36,000.00	36,000.00	25,667.17	2,000
2022-08-24	36,100.00	36,100.00	36,000.00	36,000.00	25,667.17	900
2022-08-23	35,800.00	35,800.00	35,800.00	35,800.00	25,524.58	1,200
2022-08-22	37,300.00	37,300.00	35,800.00	37,250.00	26,558.40	10,000
2022-08-19	36,500.00	36,500.00	36,500.00	36,500.00	26,023.66	3,400
2022-08-18	36,700.00	36,700.00	36,500.00	36,500.00	26,023.66	3,900
2022-08-17	36,500.00	36,700.00	36,500.00	36,650.00	26,130.61	2,200
2022-08-15	37,150.00	37,200.00	37,150.00	37,200.00	26,522.75	5,300
2022-08-12	37,200.00	37,200.00	37,200.00	37,200.00	26,522.75	100
2022-08-11	37,000.00	37,000.00	36,900.00	36,900.00	26,308.85	3,100
2022-08-10	37,000.00	37,000.00	36,900.00	37,000.00	26,380.15	10,500
2022-08-09	36,950.00	37,000.00	36,650.00	36,950.00	26,344.50	7,600
2022-08-08	35,750.00	37,750.00	35,700.00	36,950.00	26,344.50	10,700
2022-08-05	35,650.00	35,750.00	35,400.00	35,650.00	25,417.63	9,900
2022-08-04	35,650.00	35,650.00	35,500.00	35,650.00	25,417.63	1,300
2022-08-03	35,550.00	35,650.00	35,400.00	35,400.00	25,239.39	5,600
2022-08-02	35,500.00	35,650.00	35,500.00	35,650.00	25,417.63	7,500
2022-08-01	35,450.00	35,650.00	35,450.00	35,650.00	25,417.63	8,400
2022-07-29	35,800.00	35,800.00	35,100.00	35,500.00	25,310.69	700
2022-07-28	35,100.00	35,200.00	35,000.00	35,200.00	25,096.79	10,800
2022-07-27	35,500.00	35,500.00	35,050.00	35,050.00	24,989.85	7,000
2022-07-26	35,700.00	35,700.00	35,600.00	35,600.00	25,381.98	1,200
2022-07-25	35,600.00	35,600.00	35,500.00	35,500.00	25,310.69	5,900
2022-07-22	36,000.00	36,000.00	35,500.00	35,700.00	25,453.28	3,300
2022-07-21	36,000.00	36,000.00	35,500.00	35,500.00	25,310.69	2,900
2022-07-20	36,000.00	36,400.00	35,500.00	36,400.00	25,952.36	5,700
2022-07-19	36,700.00	36,700.00	35,150.00	36,500.00	26,023.66	5,200
2022-07-18	36,500.00	36,900.00	36,150.00	36,200.00	25,809.77	2,600
2022-07-15	36,500.00	36,500.00	36,150.00	36,150.00	25,774.12	11,300
2022-07-14	36,500.00	36,500.00	36,350.00	36,350.00	25,916.72	500
2022-07-13	36,000.00	36,450.00	35,800.00	36,450.00	25,988.01	1,100
2022-07-11	36,500.00	36,500.00	36,500.00	36,500.00	26,023.66	9,000
2022-07-07	36,400.00	36,400.00	36,400.00	36,400.00	25,952.36	200
2022-07-06	36,100.00	36,500.00	36,000.00	36,500.00	26,023.66	5,300

← NewerPage 16 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.