Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-16	49,600.00	50,500.00	49,600.00	50,500.00	48,183.49	400
2026-06-15	51,100.00	51,100.00	51,000.00	51,000.00	48,660.55	800
2026-06-12	49,500.00	51,000.00	49,500.00	51,000.00	48,660.55	2,700
2026-06-11	51,800.00	51,800.00	50,000.00	51,500.00	49,137.61	800
2026-06-09	51,900.00	51,900.00	51,800.00	51,800.00	49,423.85	9,300
2026-06-08	50,000.00	51,700.00	50,000.00	51,500.00	49,137.61	600
2026-06-04	53,000.00	53,000.00	48,850.00	52,500.00	50,091.74	15,950
2026-06-03	53,000.00	53,000.00	52,500.00	52,500.00	50,091.74	1,701
2026-05-26	53,900.00	53,900.00	53,900.00	53,900.00	51,427.52	3,900
2026-05-25	52,600.00	53,900.00	52,600.00	53,900.00	51,427.52	714
2026-05-22	52,500.00	52,500.00	52,500.00	52,500.00	50,091.74	250
2026-05-21	54,000.00	54,000.00	54,000.00	54,000.00	51,522.94	100
2026-05-20	53,100.00	54,000.00	52,400.00	54,000.00	51,522.94	719
2026-05-11	54,400.00	55,000.00	54,400.00	54,700.00	52,190.83	4,601
2026-05-08	52,600.00	54,300.00	52,500.00	54,300.00	51,809.17	1,101
2026-05-07	53,000.00	53,000.00	52,200.00	52,200.00	49,805.50	11,200
2026-05-05	54,000.00	55,900.00	54,000.00	55,000.00	52,477.06	4,406
2026-05-04	56,600.00	56,600.00	56,600.00	56,600.00	54,003.67	512
2026-04-29	55,000.00	55,000.00	55,000.00	55,000.00	52,477.06	1,512
2026-04-28	53,000.00	55,600.00	52,000.00	55,600.00	53,049.54	7,500
2026-04-24	53,000.00	53,000.00	53,000.00	53,000.00	50,568.81	100
2026-04-23	55,900.00	55,900.00	55,900.00	55,900.00	53,335.78	201
2026-04-22	56,500.00	56,500.00	56,000.00	56,000.00	53,431.19	200
2026-04-21	54,500.00	56,600.00	53,100.00	56,600.00	54,003.67	2,801
2026-04-20	56,500.00	56,500.00	56,500.00	56,500.00	53,908.26	1,800
2026-04-16	56,900.00	56,900.00	56,900.00	56,900.00	54,289.91	300
2026-04-15	54,500.00	56,300.00	54,500.00	54,500.00	52,000.00	12,300
2026-04-14	54,500.00	54,500.00	54,500.00	54,500.00	52,000.00	1,845
2026-04-13	56,200.00	56,700.00	56,200.00	56,700.00	54,099.08	2,715
2026-04-10	56,200.00	56,200.00	56,200.00	56,200.00	53,622.02	1,002
2026-04-09	56,300.00	56,300.00	56,300.00	56,300.00	53,717.43	4,302
2026-04-07	56,000.00	56,900.00	56,000.00	56,300.00	53,717.43	2,500
2026-04-03	55,900.00	55,900.00	55,900.00	55,900.00	53,335.78	1,008
2026-04-02	55,900.00	55,900.00	55,900.00	55,900.00	53,335.78	915
2026-04-01	55,000.00	55,900.00	55,000.00	55,900.00	53,335.78	3,303
2026-03-31	54,500.00	57,300.00	54,500.00	57,300.00	54,671.56	6,267
2026-03-30	54,000.00	54,500.00	54,000.00	54,500.00	52,000.00	3,600
2026-03-27	54,000.00	54,000.00	54,000.00	54,000.00	51,522.94	106
2026-03-26	54,300.00	54,300.00	54,300.00	54,300.00	51,809.17	2,507
2026-03-24	54,000.00	54,000.00	54,000.00	54,000.00	51,522.94	2,500
2026-03-23	52,200.00	54,900.00	51,700.00	53,000.00	50,568.81	4,405
2026-03-18	55,000.00	55,000.00	54,900.00	55,000.00	52,477.06	2,052
2026-03-16	54,100.00	57,000.00	54,000.00	57,000.00	54,385.32	2,808
2026-03-13	56,500.00	57,300.00	56,500.00	57,300.00	54,671.56	1,228
2026-03-12	55,000.00	57,300.00	55,000.00	57,300.00	54,671.56	2,310
2026-03-11	55,900.00	57,900.00	55,900.00	57,900.00	55,244.04	2,606
2026-03-10	53,100.00	55,900.00	53,000.00	55,900.00	53,335.78	3,446
2026-03-09	55,500.00	55,500.00	52,100.00	55,100.00	52,572.48	7,202
2026-03-05	54,000.00	55,600.00	54,000.00	55,600.00	53,049.54	2,542
2026-03-04	55,000.00	56,000.00	54,000.00	54,400.00	51,904.59	1,301
2026-03-03	55,000.00	56,100.00	55,000.00	56,100.00	53,526.61	522
2026-03-02	53,500.00	56,300.00	53,500.00	56,300.00	53,717.43	616
2026-02-27	54,000.00	55,900.00	54,000.00	55,900.00	53,335.78	6,332
2026-02-26	56,100.00	56,100.00	56,000.00	56,000.00	53,431.19	1,406
2026-02-24	54,000.00	56,100.00	54,000.00	56,100.00	53,526.61	1,611
2026-02-23	56,500.00	56,500.00	55,100.00	55,100.00	52,572.48	451
2026-02-13	54,100.00	56,800.00	53,100.00	56,800.00	54,194.50	3,300
2026-02-11	55,000.00	56,900.00	53,900.00	56,700.00	54,099.08	3,200
2026-02-10	54,800.00	55,000.00	54,800.00	55,000.00	52,477.06	1,411
2026-02-09	54,500.00	57,900.00	54,500.00	54,800.00	52,286.24	2,014

← NewerPage 2 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.