Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	53,000.00	58,600.00	53,000.00	58,600.00	55,911.93	1,440
2026-02-04	56,900.00	56,900.00	56,800.00	56,900.00	52,858.72	705
2026-02-03	57,100.00	57,100.00	56,700.00	57,000.00	52,951.61	3,205
2026-02-02	56,600.00	56,700.00	56,300.00	56,300.00	52,301.33	2,604
2026-01-30	54,600.00	56,600.00	54,600.00	56,600.00	52,580.02	1,612
2026-01-29	55,800.00	55,800.00	53,400.00	54,500.00	50,629.17	1,400
2026-01-28	56,000.00	56,000.00	53,800.00	54,000.00	50,164.69	4,301
2026-01-27	53,600.00	53,900.00	53,600.00	53,900.00	50,071.79	300
2026-01-26	57,000.00	57,000.00	53,800.00	53,800.00	49,978.89	501
2026-01-23	59,300.00	59,300.00	57,300.00	57,300.00	53,230.31	4,000
2026-01-22	57,000.00	57,300.00	57,000.00	57,300.00	53,230.31	3,702
2026-01-21	57,200.00	58,000.00	55,900.00	58,000.00	53,880.59	7,303
2026-01-20	57,000.00	57,000.00	56,500.00	57,000.00	52,951.61	1,800
2026-01-19	56,000.00	57,200.00	56,000.00	57,000.00	52,951.61	9,105
2026-01-16	56,000.00	57,900.00	56,000.00	56,000.00	52,022.64	2,000
2026-01-15	56,900.00	56,900.00	55,500.00	55,800.00	51,836.84	8,800
2026-01-14	54,800.00	56,600.00	54,800.00	56,600.00	52,580.02	6,411
2026-01-13	54,100.00	56,600.00	54,100.00	55,000.00	51,093.66	6,500
2026-01-12	54,100.00	54,100.00	54,100.00	54,100.00	50,257.58	104
2026-01-09	54,500.00	56,900.00	54,500.00	56,800.00	52,765.82	5,000
2026-01-08	55,000.00	55,000.00	55,000.00	55,000.00	51,093.66	2,500
2026-01-07	53,500.00	57,000.00	53,500.00	57,000.00	52,951.61	8,413
2026-01-06	54,000.00	56,200.00	53,300.00	56,200.00	52,208.43	5,300
2026-01-05	52,900.00	56,200.00	52,900.00	56,200.00	52,208.43	3,700
2025-12-31	56,900.00	56,900.00	56,000.00	56,200.00	52,208.43	1,203
2025-12-30	57,000.00	57,000.00	57,000.00	57,000.00	52,951.61	1,001
2025-12-29	56,900.00	57,700.00	56,900.00	57,700.00	53,601.90	2,044
2025-12-26	54,100.00	56,900.00	54,100.00	56,900.00	52,858.72	2,100
2025-12-23	55,900.00	57,900.00	55,900.00	57,900.00	53,787.69	4,102
2025-12-22	53,900.00	55,400.00	53,900.00	55,400.00	51,465.25	17,509
2025-12-19	53,900.00	53,900.00	53,900.00	53,900.00	50,071.79	5,300
2025-12-18	53,900.00	54,900.00	53,900.00	53,900.00	50,071.79	6,238
2025-12-17	52,900.00	53,900.00	52,900.00	53,900.00	50,071.79	2,101
2025-12-16	52,900.00	52,900.00	52,800.00	52,900.00	49,142.81	800
2025-12-12	52,800.00	53,200.00	52,800.00	52,800.00	49,049.92	7,215
2025-12-11	52,300.00	53,800.00	52,000.00	52,800.00	49,049.92	2,805
2025-12-10	53,100.00	53,100.00	52,300.00	52,900.00	49,142.81	6,600
2025-12-09	52,100.00	53,400.00	51,500.00	53,400.00	49,607.30	12,702
2025-12-08	52,000.00	54,700.00	52,000.00	54,200.00	50,350.48	13,300
2025-12-05	51,600.00	52,000.00	51,600.00	52,000.00	48,306.73	1,301
2025-12-04	51,200.00	53,900.00	51,200.00	53,400.00	49,607.30	3,702
2025-12-03	54,500.00	54,500.00	54,500.00	54,500.00	50,629.17	100
2025-12-01	55,400.00	55,400.00	52,000.00	54,900.00	51,000.76	4,115
2025-11-28	53,400.00	56,600.00	52,900.00	55,500.00	51,558.15	2,203
2025-11-27	53,300.00	56,800.00	53,300.00	56,800.00	52,765.82	1,323
2025-11-26	53,800.00	57,500.00	53,800.00	57,100.00	53,044.51	3,501
2025-11-25	56,800.00	57,800.00	56,800.00	57,800.00	53,694.79	1,500
2025-11-24	54,700.00	58,300.00	54,700.00	57,900.00	53,787.69	2,310
2025-11-21	54,700.00	54,700.00	54,700.00	54,700.00	50,814.97	104
2025-11-20	52,800.00	55,900.00	52,800.00	55,000.00	51,093.66	4,924
2025-11-19	52,300.00	52,300.00	52,300.00	52,300.00	48,585.43	203
2025-11-18	53,000.00	53,500.00	53,000.00	53,500.00	49,700.20	900
2025-11-17	52,000.00	52,000.00	52,000.00	52,000.00	48,306.73	610
2025-11-13	52,000.00	52,000.00	52,000.00	52,000.00	48,306.73	2,213
2025-11-12	52,000.00	52,000.00	52,000.00	52,000.00	48,306.73	600
2025-11-10	53,000.00	53,000.00	53,000.00	53,000.00	49,235.71	215
2025-11-07	52,900.00	53,000.00	52,800.00	53,000.00	49,235.71	701
2025-11-06	52,700.00	53,000.00	52,000.00	52,900.00	49,142.81	6,921
2025-11-05	52,000.00	52,000.00	52,000.00	52,000.00	48,306.73	103
2025-11-04	50,500.00	50,500.00	50,500.00	50,500.00	46,913.27	711

← NewerPage 3 of 19 · 1,139 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.