Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	50,500.00	51,000.00	50,500.00	50,900.00	47,284.86	6,785
2025-07-18	50,600.00	51,800.00	50,500.00	50,500.00	46,913.27	2,539
2025-07-17	50,500.00	50,900.00	50,500.00	50,700.00	47,099.07	4,405
2025-07-16	51,000.00	51,900.00	50,500.00	50,500.00	46,913.27	1,611
2025-07-15	51,000.00	51,900.00	49,900.00	51,000.00	47,377.76	8,262
2025-07-14	48,550.00	50,500.00	48,550.00	50,000.00	46,448.78	11,150
2025-07-11	49,750.00	49,900.00	49,400.00	49,900.00	46,355.89	2,912
2025-07-10	49,950.00	49,950.00	49,650.00	49,750.00	46,216.54	2,836
2025-07-09	49,750.00	49,950.00	49,750.00	49,950.00	46,402.33	3,201
2025-07-08	50,000.00	50,000.00	49,600.00	49,950.00	46,402.33	2,986
2025-07-07	50,000.00	50,000.00	49,250.00	49,700.00	46,170.09	6,644
2025-07-04	51,900.00	52,200.00	49,500.00	49,750.00	46,216.54	12,701
2025-07-03	55,600.00	56,000.00	54,400.00	54,400.00	48,213.84	37,364
2025-07-02	53,200.00	53,200.00	52,800.00	53,000.00	46,973.04	10,201
2025-07-01	51,500.00	53,500.00	51,500.00	53,200.00	47,150.30	24,506
2025-06-30	51,400.00	51,500.00	50,900.00	51,500.00	45,643.61	20,609
2025-06-27	51,500.00	51,500.00	50,900.00	50,900.00	45,111.84	8,403
2025-06-26	51,500.00	51,500.00	51,200.00	51,200.00	45,377.73	1,300
2025-06-25	51,300.00	51,500.00	51,100.00	51,300.00	45,466.36	3,600
2025-06-24	51,400.00	51,400.00	50,900.00	51,300.00	45,466.36	4,000
2025-06-23	51,500.00	51,500.00	50,900.00	51,000.00	45,200.47	6,600
2025-06-20	51,500.00	51,500.00	51,500.00	51,500.00	45,643.61	3,801
2025-06-19	51,500.00	51,500.00	51,300.00	51,300.00	45,466.36	500
2025-06-18	51,000.00	52,400.00	51,000.00	51,500.00	45,643.61	12,501
2025-06-17	50,500.00	50,900.00	50,500.00	50,900.00	45,111.84	400
2025-06-13	50,800.00	51,400.00	50,800.00	51,000.00	45,200.47	1,305
2025-06-12	50,700.00	50,800.00	50,700.00	50,800.00	45,023.22	603
2025-06-11	51,000.00	51,000.00	50,700.00	50,700.00	44,934.59	6,339
2025-06-10	51,000.00	51,000.00	51,000.00	51,000.00	45,200.47	400
2025-06-06	50,100.00	50,900.00	50,000.00	50,000.00	44,314.19	1,100
2025-06-05	51,400.00	51,400.00	50,000.00	50,000.00	44,314.19	1,000
2025-06-04	50,600.00	51,900.00	50,600.00	51,500.00	45,643.61	807
2025-06-02	50,000.00	50,600.00	50,000.00	50,600.00	44,845.96	610
2025-05-30	50,000.00	50,000.00	50,000.00	50,000.00	44,314.19	200
2025-05-29	50,000.00	50,000.00	50,000.00	50,000.00	44,314.19	2,700
2025-05-28	49,800.00	49,800.00	49,800.00	49,800.00	44,136.93	400
2025-05-27	49,500.00	49,500.00	49,500.00	49,500.00	43,871.05	1,000
2025-05-26	49,550.00	50,000.00	49,550.00	50,000.00	44,314.19	602
2025-05-22	49,500.00	50,000.00	49,500.00	50,000.00	44,314.19	7,704
2025-05-21	50,000.00	50,000.00	49,500.00	49,500.00	43,871.05	10,700
2025-05-20	50,000.00	50,000.00	49,500.00	49,500.00	43,871.05	1,522
2025-05-19	50,000.00	50,000.00	50,000.00	50,000.00	44,314.19	1,039
2025-05-16	50,200.00	50,200.00	50,200.00	50,200.00	44,491.45	601
2025-05-14	50,600.00	50,600.00	50,000.00	50,500.00	44,757.33	1,800
2025-05-13	50,100.00	50,600.00	50,100.00	50,200.00	44,491.45	3,200
2025-05-12	50,100.00	50,200.00	50,100.00	50,100.00	44,402.82	6,009
2025-05-09	50,400.00	50,700.00	50,100.00	50,500.00	44,757.33	2,100
2025-05-08	50,500.00	50,500.00	50,200.00	50,400.00	44,668.70	10,100
2025-05-07	50,000.00	50,600.00	49,900.00	50,400.00	44,668.70	1,000
2025-05-06	50,000.00	50,500.00	49,900.00	49,900.00	44,225.56	5,000
2025-05-05	48,500.00	50,900.00	48,500.00	50,000.00	44,314.19	7,200
2025-04-29	49,500.00	49,900.00	49,500.00	49,900.00	44,225.56	2,600
2025-04-28	49,750.00	49,750.00	49,500.00	49,500.00	43,871.05	4,400
2025-04-25	49,300.00	49,300.00	49,300.00	49,300.00	43,693.79	200
2025-04-24	49,600.00	49,600.00	49,300.00	49,550.00	43,915.36	600
2025-04-23	49,700.00	49,700.00	49,700.00	49,700.00	44,048.30	100
2025-04-22	49,050.00	49,800.00	48,500.00	48,500.00	42,984.76	1,100
2025-04-21	49,000.00	49,000.00	48,900.00	49,000.00	43,427.90	2,600
2025-04-18	49,500.00	49,500.00	49,000.00	49,000.00	43,427.90	2,100
2025-04-17	48,150.00	49,500.00	48,150.00	49,500.00	43,871.05	1,800

← NewerPage 5 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.