Cat Loi JSC historical data
| 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 |
← NewerPage 2 of 2 · 85 trading days
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.