Cat Loi JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	50,100.00	50,100.00	48,150.00	48,150.00	42,674.56	700
2025-04-15	49,500.00	50,000.00	49,000.00	49,900.00	44,225.56	1,400
2025-04-14	48,500.00	49,800.00	48,500.00	49,800.00	44,136.93	1,500
2025-04-11	50,500.00	50,500.00	48,500.00	48,500.00	42,984.76	2,500
2025-04-10	48,200.00	48,500.00	48,000.00	48,500.00	42,984.76	9,300
2025-04-09	45,200.00	45,500.00	45,200.00	45,350.00	40,192.97	4,500
2025-04-08	47,150.00	47,900.00	45,000.00	47,600.00	42,187.11	12,300
2025-04-04	47,500.00	47,500.00	45,600.00	47,150.00	41,788.28	5,600
2025-04-03	50,300.00	50,300.00	48,000.00	48,000.00	42,541.62	11,200
2025-04-02	51,000.00	51,000.00	51,000.00	51,000.00	45,200.47	700
2025-04-01	50,500.00	50,600.00	50,500.00	50,600.00	44,845.96	300
2025-03-31	51,000.00	51,000.00	51,000.00	51,000.00	45,200.47	100
2025-03-28	51,500.00	51,500.00	51,000.00	51,000.00	45,200.47	1,600
2025-03-27	50,800.00	51,900.00	50,800.00	51,500.00	45,643.61	6,000
2025-03-26	50,600.00	51,000.00	50,500.00	50,900.00	45,111.84	3,900
2025-03-25	50,700.00	50,700.00	50,200.00	50,200.00	44,491.45	3,300
2025-03-24	50,700.00	50,700.00	50,700.00	50,700.00	44,934.59	2,000
2025-03-21	50,700.00	50,700.00	50,500.00	50,700.00	44,934.59	900
2025-03-20	50,800.00	50,800.00	50,300.00	50,500.00	44,757.33	600
2025-03-19	50,500.00	50,500.00	50,500.00	50,500.00	44,757.33	100
2025-03-18	50,200.00	51,900.00	50,200.00	51,000.00	45,200.47	4,500
2025-03-17	50,200.00	50,400.00	50,200.00	50,300.00	44,580.07	13,200
2025-03-14	50,500.00	50,500.00	50,400.00	50,400.00	44,668.70	1,300
2025-03-13	51,000.00	51,000.00	50,500.00	50,500.00	44,757.33	2,500
2025-03-12	50,700.00	50,700.00	50,500.00	50,500.00	44,757.33	900
2025-03-11	50,600.00	50,700.00	50,500.00	50,700.00	44,934.59	2,600
2025-03-10	51,000.00	51,000.00	50,700.00	50,700.00	44,934.59	1,400
2025-03-07	51,000.00	51,000.00	50,500.00	51,000.00	45,200.47	1,700
2025-03-06	51,000.00	51,000.00	51,000.00	51,000.00	45,200.47	500
2025-03-05	51,200.00	51,200.00	50,300.00	50,300.00	44,580.07	2,700
2025-03-04	50,300.00	50,900.00	50,300.00	50,900.00	45,111.84	2,300
2025-03-03	50,300.00	51,500.00	50,300.00	50,300.00	44,580.07	5,900
2025-02-28	51,200.00	51,200.00	50,100.00	51,000.00	45,200.47	1,600
2025-02-27	50,900.00	51,300.00	50,300.00	51,100.00	45,289.10	1,500
2025-02-26	50,600.00	50,600.00	50,500.00	50,500.00	44,757.33	600
2025-02-25	50,600.00	51,000.00	50,500.00	50,500.00	44,757.33	7,600
2025-02-24	51,000.00	51,000.00	50,000.00	50,700.00	44,934.59	1,200
2025-02-21	51,000.00	51,000.00	51,000.00	51,000.00	45,200.47	100
2025-02-20	51,000.00	51,000.00	50,100.00	51,000.00	45,200.47	2,400
2025-02-19	51,000.00	51,800.00	51,000.00	51,600.00	45,732.24	7,800
2025-02-18	50,500.00	50,600.00	50,500.00	50,500.00	44,757.33	1,900
2025-02-17	49,900.00	51,400.00	49,900.00	51,000.00	45,200.47	9,900
2025-02-14	51,900.00	51,900.00	50,500.00	50,500.00	44,757.33	6,900
2025-02-13	50,200.00	51,600.00	50,000.00	51,600.00	45,732.24	4,900
2025-02-12	51,000.00	52,300.00	50,900.00	51,000.00	45,200.47	6,600
2025-02-11	52,500.00	52,900.00	51,100.00	51,100.00	45,289.10	11,200
2025-02-10	53,800.00	54,500.00	53,800.00	53,900.00	46,441.27	12,800
2025-02-07	53,500.00	54,500.00	53,000.00	53,900.00	46,441.27	10,500
2025-02-06	53,000.00	53,500.00	52,600.00	53,500.00	46,096.62	2,400
2025-02-05	52,700.00	53,500.00	52,700.00	53,000.00	45,665.81	13,000
2025-02-04	52,500.00	53,900.00	52,500.00	53,000.00	45,665.81	10,100
2025-02-03	53,000.00	53,000.00	51,000.00	52,500.00	45,235.00	12,400
2025-01-24	52,900.00	53,000.00	52,600.00	53,000.00	45,665.81	3,300
2025-01-23	53,000.00	53,000.00	52,500.00	52,500.00	45,235.00	2,200
2025-01-22	53,000.00	53,000.00	52,000.00	52,900.00	45,579.65	4,300
2025-01-21	52,500.00	53,100.00	52,000.00	53,000.00	45,665.81	19,400
2025-01-20	52,400.00	52,400.00	52,000.00	52,000.00	44,804.19	16,200
2025-01-17	53,800.00	53,800.00	52,600.00	52,800.00	45,493.49	19,000
2025-01-16	53,200.00	53,200.00	53,200.00	53,200.00	45,838.14	2,600
2025-01-15	52,500.00	54,600.00	52,500.00	53,200.00	45,838.14	22,000

← NewerPage 6 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.