Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	36,500.00	36,500.00	36,000.00	36,000.00	25,667.17	12,900
2022-07-04	36,000.00	36,500.00	36,000.00	36,500.00	26,023.66	1,500
2022-07-01	37,000.00	37,000.00	36,000.00	36,500.00	26,023.66	19,900
2022-06-30	36,700.00	36,700.00	36,300.00	36,300.00	25,881.07	2,800
2022-06-29	35,100.00	36,300.00	35,050.00	36,300.00	25,881.07	1,900
2022-06-28	35,000.00	36,800.00	35,000.00	36,800.00	26,237.56	6,400
2022-06-27	36,000.00	36,000.00	35,000.00	35,000.00	24,954.20	17,900
2022-06-24	36,500.00	36,950.00	35,000.00	35,000.00	24,954.20	25,500
2022-06-23	35,600.00	36,550.00	35,600.00	36,550.00	26,059.31	300
2022-06-22	37,000.00	37,000.00	36,600.00	36,600.00	26,094.96	5,200
2022-06-21	35,650.00	37,000.00	35,600.00	37,000.00	26,380.15	2,300
2022-06-20	35,700.00	37,200.00	35,600.00	37,200.00	26,522.75	1,200
2022-06-17	35,450.00	37,350.00	35,450.00	37,350.00	26,629.69	300
2022-06-16	36,400.00	37,900.00	36,400.00	37,900.00	27,021.83	14,100
2022-06-15	38,900.00	38,900.00	38,500.00	38,600.00	25,738.47	11,200
2022-06-14	38,000.00	38,500.00	38,000.00	38,500.00	25,671.79	5,100
2022-06-13	39,350.00	39,350.00	38,000.00	38,950.00	25,971.85	7,400
2022-06-10	39,050.00	39,150.00	38,800.00	38,800.00	25,871.83	55,600
2022-06-09	38,650.00	39,500.00	38,650.00	39,450.00	26,305.25	55,800
2022-06-08	38,300.00	39,700.00	38,300.00	39,500.00	26,338.59	46,400
2022-06-07	39,450.00	39,450.00	39,200.00	39,300.00	26,205.23	1,800
2022-06-06	39,500.00	39,500.00	38,600.00	39,450.00	26,305.25	7,300
2022-06-03	38,000.00	39,900.00	37,500.00	39,500.00	26,338.59	1,800
2022-06-02	40,000.00	40,000.00	39,900.00	39,900.00	26,605.31	6,200
2022-06-01	39,000.00	39,650.00	39,000.00	39,650.00	26,438.61	26,100
2022-05-31	38,600.00	39,000.00	38,600.00	39,000.00	26,005.19	9,700
2022-05-30	38,450.00	38,500.00	38,100.00	38,500.00	25,671.79	7,500
2022-05-27	38,050.00	38,200.00	38,050.00	38,100.00	25,405.07	7,200
2022-05-26	38,000.00	38,100.00	38,000.00	38,000.00	25,338.39	2,000
2022-05-25	38,000.00	38,000.00	37,550.00	38,000.00	25,338.39	500
2022-05-24	37,750.00	38,450.00	37,350.00	37,700.00	25,138.35	8,200
2022-05-23	37,700.00	37,700.00	37,700.00	37,700.00	25,138.35	200
2022-05-20	37,700.00	37,800.00	37,700.00	37,700.00	25,138.35	1,200
2022-05-19	37,500.00	37,700.00	37,000.00	37,700.00	25,138.35	5,600
2022-05-18	37,450.00	37,800.00	37,400.00	37,800.00	25,205.03	16,300
2022-05-17	36,500.00	37,450.00	36,500.00	37,450.00	24,971.65	5,100
2022-05-16	36,500.00	36,700.00	36,500.00	36,500.00	24,338.19	1,300
2022-05-13	36,500.00	37,000.00	35,700.00	36,000.00	24,004.79	27,800
2022-05-12	37,000.00	37,500.00	36,700.00	37,000.00	24,671.59	14,600
2022-05-11	37,000.00	37,500.00	37,000.00	37,500.00	25,004.99	17,400
2022-05-10	37,400.00	37,400.00	36,000.00	37,000.00	24,671.59	4,200
2022-05-09	38,100.00	38,100.00	36,000.00	36,950.00	24,638.25	28,500
2022-05-06	38,200.00	38,200.00	38,000.00	38,100.00	25,405.07	11,200
2022-05-05	37,600.00	37,700.00	37,500.00	37,500.00	25,004.99	64,000
2022-05-04	38,100.00	38,100.00	37,800.00	37,800.00	25,205.03	6,000
2022-04-29	38,100.00	38,500.00	38,100.00	38,400.00	25,605.11	6,500
2022-04-28	38,100.00	38,100.00	38,100.00	38,100.00	25,405.07	200
2022-04-27	37,900.00	38,100.00	37,900.00	38,100.00	25,405.07	1,600
2022-04-26	37,500.00	37,900.00	35,500.00	37,900.00	25,271.71	52,700
2022-04-25	37,700.00	39,000.00	37,500.00	37,550.00	25,038.33	84,000
2022-04-22	38,600.00	39,000.00	38,600.00	38,950.00	25,971.85	8,800
2022-04-21	37,100.00	38,800.00	36,800.00	38,800.00	25,871.83	12,700
2022-04-20	39,400.00	39,400.00	38,700.00	38,800.00	25,871.83	28,900
2022-04-19	40,550.00	40,550.00	39,300.00	39,600.00	26,405.27	9,800
2022-04-18	39,800.00	40,600.00	39,800.00	40,000.00	26,671.99	9,900
2022-04-15	39,350.00	40,600.00	39,350.00	40,600.00	27,072.07	45,100
2022-04-14	40,100.00	41,000.00	40,100.00	40,650.00	27,105.41	9,100
2022-04-13	39,600.00	40,000.00	39,300.00	40,000.00	26,671.99	11,700
2022-04-12	39,600.00	39,600.00	39,050.00	39,600.00	26,405.27	63,500
2022-04-08	39,400.00	40,300.00	39,400.00	39,600.00	26,405.27	32,700

← NewerPage 17 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.