Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	37,000.00	37,900.00	37,000.00	37,800.00	25,205.03	2,600
2022-01-07	37,700.00	38,400.00	37,500.00	38,200.00	25,471.75	19,700
2022-01-06	37,100.00	37,600.00	36,700.00	37,500.00	25,004.99	30,900
2022-01-05	37,800.00	37,800.00	37,000.00	37,600.00	25,071.67	12,600
2022-01-04	36,950.00	37,200.00	36,700.00	37,200.00	24,804.95	11,200
2021-12-31	37,250.00	37,250.00	36,800.00	37,000.00	24,671.59	5,900
2021-12-30	37,450.00	37,450.00	36,700.00	36,800.00	24,538.23	4,900
2021-12-29	36,700.00	36,800.00	36,600.00	36,800.00	24,538.23	13,800
2021-12-28	37,500.00	37,500.00	36,500.00	36,700.00	24,471.55	10,200
2021-12-27	36,550.00	37,000.00	36,550.00	36,700.00	24,471.55	8,700
2021-12-24	36,900.00	37,000.00	36,900.00	37,000.00	24,671.59	9,000
2021-12-23	37,000.00	37,000.00	36,750.00	37,000.00	24,671.59	15,100
2021-12-22	37,000.00	37,700.00	37,000.00	37,200.00	24,804.95	17,700
2021-12-21	37,000.00	37,500.00	36,500.00	37,200.00	24,804.95	127,400
2021-12-20	38,000.00	38,000.00	37,000.00	37,400.00	24,938.31	5,000
2021-12-17	37,150.00	37,950.00	37,000.00	37,950.00	25,305.05	9,200
2021-12-16	37,800.00	37,900.00	37,500.00	37,500.00	25,004.99	900
2021-12-15	38,000.00	38,000.00	37,700.00	37,800.00	25,205.03	7,400
2021-12-14	37,100.00	38,000.00	37,000.00	38,000.00	25,338.39	16,400
2021-12-13	37,500.00	37,500.00	36,500.00	37,300.00	24,871.63	19,000
2021-12-10	38,000.00	38,000.00	37,400.00	37,500.00	25,004.99	10,400
2021-12-09	37,800.00	37,800.00	37,350.00	37,800.00	25,205.03	7,800
2021-12-08	37,150.00	38,000.00	37,150.00	37,800.00	25,205.03	24,300
2021-12-07	37,700.00	37,800.00	37,200.00	37,700.00	25,138.35	3,000
2021-12-06	36,500.00	37,850.00	36,500.00	37,800.00	25,205.03	8,500
2021-12-03	37,900.00	37,900.00	37,500.00	37,850.00	25,238.37	9,300
2021-12-02	38,000.00	38,100.00	37,900.00	37,900.00	25,271.71	7,500
2021-12-01	37,550.00	37,900.00	37,550.00	37,900.00	25,271.71	2,900
2021-11-30	37,500.00	38,100.00	37,500.00	37,550.00	25,038.33	9,200
2021-11-29	38,000.00	38,100.00	37,400.00	37,500.00	25,004.99	20,000
2021-11-26	39,450.00	39,450.00	38,000.00	38,100.00	25,405.07	7,200
2021-11-25	38,500.00	38,500.00	37,800.00	38,000.00	25,338.39	15,600
2021-11-24	39,900.00	39,900.00	39,100.00	39,500.00	25,671.79	6,400
2021-11-23	39,300.00	39,500.00	38,600.00	39,500.00	25,671.79	24,900
2021-11-22	39,000.00	39,350.00	38,800.00	39,350.00	25,574.30	12,400
2021-11-19	39,000.00	39,400.00	39,000.00	39,400.00	25,606.80	25,200
2021-11-18	40,550.00	41,000.00	39,250.00	39,250.00	25,509.31	46,900
2021-11-17	39,100.00	41,000.00	39,100.00	40,500.00	26,321.71	52,000
2021-11-16	39,800.00	39,900.00	39,400.00	39,650.00	25,769.28	21,500
2021-11-15	39,700.00	41,000.00	39,500.00	39,800.00	25,866.77	23,600
2021-11-12	39,900.00	39,900.00	39,300.00	39,700.00	25,801.78	20,300
2021-11-11	40,000.00	40,000.00	39,500.00	39,600.00	25,736.78	32,000
2021-11-10	39,900.00	39,900.00	39,250.00	39,400.00	25,606.80	12,900
2021-11-09	39,500.00	39,500.00	39,000.00	39,050.00	25,379.33	15,800
2021-11-08	39,600.00	39,600.00	38,550.00	39,000.00	25,346.83	78,400
2021-11-05	39,450.00	39,450.00	38,650.00	39,000.00	25,346.83	11,500
2021-11-04	38,400.00	39,500.00	38,300.00	39,500.00	25,671.79	6,200
2021-11-03	39,000.00	39,000.00	38,400.00	38,400.00	24,956.88	18,500
2021-11-02	38,900.00	39,000.00	38,500.00	39,000.00	25,346.83	16,300
2021-11-01	39,400.00	39,400.00	38,500.00	38,900.00	25,281.84	28,500
2021-10-29	36,700.00	37,600.00	36,550.00	37,500.00	24,371.95	33,500
2021-10-28	36,400.00	36,500.00	36,000.00	36,500.00	23,722.04	30,200
2021-10-27	35,600.00	36,150.00	35,600.00	36,000.00	23,397.08	16,300
2021-10-26	35,650.00	35,700.00	35,450.00	35,700.00	23,202.10	20,100
2021-10-25	36,150.00	36,150.00	35,650.00	35,650.00	23,169.60	25,500
2021-10-22	35,600.00	35,700.00	35,300.00	35,700.00	23,202.10	11,200
2021-10-21	35,300.00	35,700.00	35,300.00	35,600.00	23,137.11	700
2021-10-20	35,750.00	35,750.00	35,000.00	35,300.00	22,942.13	8,000
2021-10-19	35,000.00	35,700.00	35,000.00	35,700.00	23,202.10	12,400
2021-10-18	35,300.00	35,300.00	35,000.00	35,000.00	22,747.16	31,300

← NewerPage 19 of 20 · 1,142 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.