Cat Loi JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 52,100.00 | 52,800.00 | 50,500.00 | 50,500.00 | 46,913.27 | 3,002 |
| 2025-10-31 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | 48,399.63 | 1,101 |
| 2025-10-30 | 52,000.00 | 52,100.00 | 52,000.00 | 52,100.00 | 48,399.63 | 2,100 |
| 2025-10-29 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 48,306.73 | 324 |
| 2025-10-28 | 51,000.00 | 52,000.00 | 51,000.00 | 52,000.00 | 48,306.73 | 2,700 |
| 2025-10-27 | 51,100.00 | 51,900.00 | 51,100.00 | 51,900.00 | 48,213.84 | 1,800 |
| 2025-10-24 | 51,900.00 | 51,900.00 | 51,100.00 | 51,900.00 | 48,213.84 | 2,565 |
| 2025-10-23 | 52,000.00 | 52,400.00 | 52,000.00 | 52,400.00 | 48,678.33 | 710 |
| 2025-10-21 | 49,550.00 | 52,900.00 | 49,500.00 | 52,500.00 | 48,771.22 | 3,300 |
| 2025-10-20 | 51,800.00 | 52,000.00 | 49,550.00 | 50,000.00 | 46,448.78 | 2,000 |
| 2025-10-16 | 53,000.00 | 53,000.00 | 51,500.00 | 51,800.00 | 48,120.94 | 4,417 |
| 2025-10-15 | 51,500.00 | 53,900.00 | 51,500.00 | 53,900.00 | 50,071.79 | 1,000 |
| 2025-10-14 | 49,050.00 | 53,800.00 | 49,050.00 | 51,500.00 | 47,842.25 | 2,909 |
| 2025-10-13 | 51,000.00 | 51,000.00 | 49,150.00 | 50,500.00 | 46,913.27 | 1,915 |
| 2025-10-02 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 48,213.84 | 300 |
| 2025-10-01 | 52,000.00 | 52,000.00 | 50,500.00 | 51,900.00 | 48,213.84 | 4,300 |
| 2025-09-24 | 51,300.00 | 52,000.00 | 51,100.00 | 52,000.00 | 48,306.73 | 8,810 |
| 2025-09-23 | 50,900.00 | 51,300.00 | 50,900.00 | 51,300.00 | 47,656.45 | 515 |
| 2025-09-22 | 50,000.00 | 50,900.00 | 49,050.00 | 50,900.00 | 47,284.86 | 13,922 |
| 2025-09-19 | 49,550.00 | 51,300.00 | 49,500.00 | 51,300.00 | 47,656.45 | 3,600 |
| 2025-09-18 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 46,448.78 | 1,502 |
| 2025-09-16 | 50,800.00 | 51,300.00 | 50,800.00 | 51,100.00 | 47,470.66 | 3,400 |
| 2025-09-15 | 49,850.00 | 50,800.00 | 49,850.00 | 50,800.00 | 47,191.96 | 1,240 |
| 2025-09-12 | 50,000.00 | 50,000.00 | 49,850.00 | 49,850.00 | 46,309.44 | 2,004 |
| 2025-09-11 | 51,400.00 | 51,400.00 | 50,000.00 | 50,900.00 | 47,284.86 | 1,300 |
| 2025-09-10 | 50,000.00 | 51,800.00 | 50,000.00 | 51,800.00 | 48,120.94 | 2,203 |
| 2025-09-09 | 49,900.00 | 50,100.00 | 49,500.00 | 49,500.00 | 45,984.30 | 4,039 |
| 2025-09-08 | 50,100.00 | 52,900.00 | 50,100.00 | 50,100.00 | 46,541.68 | 2,201 |
| 2025-09-05 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 46,077.19 | 860 |
| 2025-09-04 | 49,550.00 | 49,800.00 | 49,500.00 | 49,550.00 | 46,030.74 | 8,103 |
| 2025-09-03 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 46,448.78 | 7,700 |
| 2025-08-29 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 46,727.48 | 201 |
| 2025-08-28 | 50,300.00 | 50,300.00 | 49,300.00 | 50,300.00 | 46,727.48 | 4,710 |
| 2025-08-27 | 49,900.00 | 50,300.00 | 49,900.00 | 50,300.00 | 46,727.48 | 606 |
| 2025-08-26 | 49,250.00 | 49,250.00 | 49,250.00 | 49,250.00 | 45,752.05 | 1,004 |
| 2025-08-25 | 50,000.00 | 50,800.00 | 50,000.00 | 50,800.00 | 47,191.96 | 823 |
| 2025-08-22 | 49,800.00 | 49,800.00 | 49,150.00 | 49,150.00 | 45,659.15 | 8,700 |
| 2025-08-21 | 49,800.00 | 49,900.00 | 49,800.00 | 49,800.00 | 46,262.99 | 4,400 |
| 2025-08-20 | 50,000.00 | 50,000.00 | 49,800.00 | 49,800.00 | 46,262.99 | 14,000 |
| 2025-08-19 | 50,000.00 | 50,200.00 | 50,000.00 | 50,000.00 | 46,448.78 | 12,080 |
| 2025-08-18 | 50,200.00 | 50,800.00 | 50,000.00 | 50,100.00 | 46,541.68 | 20,806 |
| 2025-08-15 | 50,400.00 | 50,500.00 | 50,400.00 | 50,500.00 | 46,913.27 | 6,801 |
| 2025-08-14 | 50,700.00 | 50,700.00 | 50,400.00 | 50,700.00 | 47,099.07 | 8,702 |
| 2025-08-13 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 46,913.27 | 1,800 |
| 2025-08-12 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 46,913.27 | 709 |
| 2025-08-11 | 51,000.00 | 51,000.00 | 50,100.00 | 50,400.00 | 46,820.37 | 4,943 |
| 2025-08-08 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 47,377.76 | 802 |
| 2025-08-07 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 47,377.76 | 4,500 |
| 2025-08-06 | 50,800.00 | 51,000.00 | 50,000.00 | 51,000.00 | 47,377.76 | 2,350 |
| 2025-08-05 | 50,100.00 | 50,900.00 | 50,100.00 | 50,800.00 | 47,191.96 | 1,700 |
| 2025-08-04 | 50,900.00 | 50,900.00 | 50,100.00 | 50,100.00 | 46,541.68 | 1,000 |
| 2025-08-01 | 49,550.00 | 51,300.00 | 49,550.00 | 51,300.00 | 47,656.45 | 900 |
| 2025-07-31 | 50,000.00 | 50,800.00 | 50,000.00 | 50,800.00 | 47,191.96 | 1,900 |
| 2025-07-30 | 50,200.00 | 51,400.00 | 50,000.00 | 50,100.00 | 46,541.68 | 2,601 |
| 2025-07-29 | 50,100.00 | 51,900.00 | 50,100.00 | 50,200.00 | 46,634.58 | 1,939 |
| 2025-07-28 | 50,200.00 | 51,000.00 | 50,100.00 | 51,000.00 | 47,377.76 | 14,215 |
| 2025-07-25 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 46,913.27 | 6,200 |
| 2025-07-24 | 50,800.00 | 50,800.00 | 50,500.00 | 50,500.00 | 46,913.27 | 3,423 |
| 2025-07-23 | 50,800.00 | 50,900.00 | 50,500.00 | 50,800.00 | 47,191.96 | 8,101 |
| 2025-07-22 | 50,900.00 | 50,900.00 | 50,800.00 | 50,800.00 | 47,191.96 | 500 |
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.