Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	39,400.00	40,300.00	39,400.00	39,600.00	26,405.27	32,700
2022-04-07	40,500.00	40,500.00	40,200.00	40,400.00	26,938.71	6,600
2022-04-06	40,600.00	40,600.00	40,100.00	40,500.00	27,005.39	53,200
2022-04-05	40,300.00	40,650.00	40,250.00	40,600.00	27,072.07	1,900
2022-04-04	40,500.00	40,500.00	40,200.00	40,200.00	26,805.35	17,900
2022-04-01	39,650.00	40,750.00	39,650.00	40,350.00	26,905.37	2,500
2022-03-31	40,100.00	41,000.00	40,100.00	40,900.00	27,272.11	6,900
2022-03-30	40,100.00	40,900.00	40,000.00	40,750.00	27,172.09	25,400
2022-03-29	40,000.00	40,500.00	39,700.00	40,500.00	27,005.39	15,400
2022-03-28	40,000.00	40,000.00	39,550.00	40,000.00	26,671.99	54,900
2022-03-25	39,800.00	41,000.00	39,800.00	40,400.00	26,938.71	9,500
2022-03-24	40,800.00	41,800.00	40,450.00	40,600.00	27,072.07	39,300
2022-03-23	38,000.00	40,650.00	38,000.00	40,650.00	27,105.41	122,300
2022-03-22	37,600.00	38,000.00	37,500.00	38,000.00	25,338.39	18,200
2022-03-21	37,400.00	37,500.00	37,400.00	37,400.00	24,938.31	7,300
2022-03-18	37,400.00	37,450.00	37,400.00	37,400.00	24,938.31	2,300
2022-03-17	37,500.00	37,900.00	37,200.00	37,800.00	25,205.03	11,000
2022-03-16	37,500.00	37,500.00	37,200.00	37,450.00	24,971.65	7,100
2022-03-15	37,200.00	37,500.00	37,000.00	37,500.00	25,004.99	77,400
2022-03-14	37,350.00	37,650.00	37,100.00	37,600.00	25,071.67	10,800
2022-03-11	37,750.00	37,800.00	37,350.00	37,750.00	25,171.69	8,500
2022-03-10	37,800.00	37,800.00	37,600.00	37,600.00	25,071.67	1,900
2022-03-09	37,550.00	37,800.00	37,400.00	37,400.00	24,938.31	3,000
2022-03-08	38,150.00	38,150.00	37,800.00	37,800.00	25,205.03	2,900
2022-03-07	37,500.00	38,000.00	37,450.00	38,000.00	25,338.39	10,800
2022-03-04	37,700.00	37,850.00	37,350.00	37,850.00	25,238.37	15,100
2022-03-03	37,700.00	37,700.00	37,150.00	37,600.00	25,071.67	10,800
2022-03-02	37,600.00	37,850.00	37,150.00	37,500.00	25,004.99	38,500
2022-03-01	37,100.00	37,700.00	37,100.00	37,600.00	25,071.67	30,000
2022-02-28	37,550.00	37,600.00	37,500.00	37,500.00	25,004.99	4,200
2022-02-25	36,800.00	37,800.00	36,800.00	37,550.00	25,038.33	11,500
2022-02-24	38,450.00	38,450.00	37,000.00	37,600.00	25,071.67	30,800
2022-02-23	38,100.00	38,500.00	37,600.00	37,600.00	25,071.67	14,000
2022-02-22	37,950.00	38,100.00	37,050.00	37,050.00	24,704.93	16,900
2022-02-21	38,200.00	38,200.00	37,700.00	37,800.00	25,205.03	35,200
2022-02-18	37,150.00	38,100.00	37,150.00	38,000.00	25,338.39	48,000
2022-02-17	37,600.00	37,600.00	37,200.00	37,500.00	25,004.99	15,400
2022-02-16	37,500.00	37,700.00	37,150.00	37,400.00	24,938.31	16,400
2022-02-15	37,450.00	37,450.00	37,100.00	37,150.00	24,771.61	7,400
2022-02-14	37,300.00	37,300.00	36,800.00	37,150.00	24,771.61	10,700
2022-02-11	37,000.00	37,350.00	37,000.00	37,000.00	24,671.59	2,700
2022-02-10	37,000.00	37,450.00	37,000.00	37,100.00	24,738.27	1,000
2022-02-09	37,350.00	37,400.00	37,100.00	37,100.00	24,738.27	1,400
2022-02-08	37,400.00	37,450.00	37,300.00	37,400.00	24,938.31	2,300
2022-02-07	37,600.00	37,800.00	36,500.00	37,350.00	24,904.97	11,300
2022-01-28	36,200.00	37,000.00	36,200.00	37,000.00	24,671.59	15,700
2022-01-27	37,000.00	37,000.00	37,000.00	37,000.00	24,671.59	2,300
2022-01-26	37,900.00	37,900.00	36,750.00	37,000.00	24,671.59	3,600
2022-01-25	36,400.00	36,800.00	36,000.00	36,800.00	24,538.23	51,100
2022-01-24	37,200.00	37,250.00	36,800.00	36,800.00	24,538.23	15,100
2022-01-21	37,000.00	37,350.00	37,000.00	37,250.00	24,838.29	7,800
2022-01-20	37,900.00	37,900.00	36,750.00	36,750.00	24,504.89	12,400
2022-01-19	37,200.00	37,200.00	37,000.00	37,000.00	24,671.59	5,200
2022-01-18	37,200.00	37,800.00	36,500.00	36,650.00	24,438.21	38,400
2022-01-17	37,300.00	37,600.00	36,900.00	36,900.00	24,604.91	16,100
2022-01-14	37,300.00	37,600.00	37,000.00	37,600.00	25,071.67	5,100
2022-01-13	37,100.00	37,700.00	37,100.00	37,700.00	25,138.35	4,800
2022-01-12	37,800.00	37,800.00	37,100.00	37,700.00	25,138.35	5,100
2022-01-11	37,600.00	38,000.00	37,000.00	37,800.00	25,205.03	11,900
2022-01-10	37,000.00	37,900.00	37,000.00	37,800.00	25,205.03	2,600

← NewerPage 18 of 20 · 1,141 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.