Cat Loi JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 45,493.49 | 4,100 |
| 2025-01-13 | 52,800.00 | 52,800.00 | 52,100.00 | 52,800.00 | 45,493.49 | 18,200 |
| 2025-01-10 | 52,200.00 | 52,900.00 | 52,200.00 | 52,800.00 | 45,493.49 | 4,600 |
| 2025-01-09 | 53,000.00 | 53,000.00 | 52,600.00 | 52,800.00 | 45,493.49 | 21,100 |
| 2025-01-08 | 52,600.00 | 52,900.00 | 51,100.00 | 52,900.00 | 45,579.65 | 3,900 |
| 2025-01-07 | 49,500.00 | 53,800.00 | 49,500.00 | 53,100.00 | 45,751.97 | 14,600 |
| 2025-01-06 | 52,200.00 | 53,100.00 | 52,200.00 | 53,000.00 | 45,665.81 | 1,000 |
| 2025-01-03 | 52,800.00 | 54,000.00 | 52,800.00 | 52,900.00 | 45,579.65 | 4,100 |
| 2025-01-02 | 52,000.00 | 52,900.00 | 52,000.00 | 52,900.00 | 45,579.65 | 1,100 |
| 2024-12-31 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 44,804.19 | 400 |
| 2024-12-30 | 52,100.00 | 52,100.00 | 51,000.00 | 52,000.00 | 44,804.19 | 26,100 |
| 2024-12-27 | 53,300.00 | 53,300.00 | 52,000.00 | 52,000.00 | 44,804.19 | 43,000 |
| 2024-12-26 | 52,500.00 | 52,500.00 | 52,000.00 | 52,100.00 | 44,890.36 | 9,300 |
| 2024-12-25 | 53,800.00 | 53,800.00 | 52,500.00 | 52,500.00 | 45,235.00 | 8,300 |
| 2024-12-24 | 53,300.00 | 53,500.00 | 52,600.00 | 53,500.00 | 46,096.62 | 1,700 |
| 2024-12-23 | 53,000.00 | 53,800.00 | 53,000.00 | 53,700.00 | 46,268.95 | 7,400 |
| 2024-12-20 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | 46,355.11 | 700 |
| 2024-12-19 | 53,600.00 | 53,600.00 | 52,600.00 | 53,200.00 | 45,838.14 | 1,000 |
| 2024-12-18 | 53,000.00 | 53,800.00 | 53,000.00 | 53,800.00 | 46,355.11 | 2,200 |
| 2024-12-17 | 52,500.00 | 53,300.00 | 52,500.00 | 53,300.00 | 45,924.30 | 1,000 |
| 2024-12-16 | 52,100.00 | 53,700.00 | 52,100.00 | 53,700.00 | 46,268.95 | 2,400 |
| 2024-12-13 | 50,300.00 | 53,900.00 | 50,200.00 | 53,700.00 | 46,268.95 | 8,800 |
| 2024-12-12 | 53,100.00 | 54,000.00 | 53,000.00 | 53,000.00 | 45,665.81 | 5,100 |
| 2024-12-11 | 51,600.00 | 54,500.00 | 51,600.00 | 53,100.00 | 45,751.97 | 9,200 |
| 2024-12-10 | 51,100.00 | 55,100.00 | 51,100.00 | 54,800.00 | 47,216.73 | 10,200 |
| 2024-12-09 | 48,500.00 | 51,900.00 | 48,400.00 | 51,500.00 | 44,373.38 | 9,700 |
| 2024-12-06 | 48,600.00 | 48,900.00 | 48,600.00 | 48,900.00 | 42,133.17 | 1,100 |
| 2024-12-05 | 48,300.00 | 48,600.00 | 48,300.00 | 48,600.00 | 41,874.69 | 2,300 |
| 2024-12-04 | 47,850.00 | 48,000.00 | 47,800.00 | 48,000.00 | 41,357.72 | 14,000 |
| 2024-12-02 | 48,900.00 | 49,000.00 | 48,000.00 | 48,000.00 | 41,357.72 | 10,600 |
| 2024-11-29 | 48,900.00 | 48,900.00 | 48,500.00 | 48,500.00 | 41,788.53 | 2,100 |
| 2024-11-28 | 48,600.00 | 48,600.00 | 48,300.00 | 48,500.00 | 41,788.53 | 11,900 |
| 2024-11-27 | 48,900.00 | 48,900.00 | 48,100.00 | 48,850.00 | 42,090.09 | 2,100 |
| 2024-11-26 | 48,750.00 | 48,750.00 | 47,600.00 | 48,750.00 | 42,003.93 | 10,100 |
| 2024-11-25 | 48,600.00 | 48,650.00 | 48,600.00 | 48,650.00 | 41,917.77 | 1,200 |
| 2024-11-22 | 48,050.00 | 48,650.00 | 48,050.00 | 48,650.00 | 41,917.77 | 1,600 |
| 2024-11-21 | 48,050.00 | 48,700.00 | 48,050.00 | 48,700.00 | 41,960.85 | 7,100 |
| 2024-11-19 | 48,100.00 | 48,500.00 | 48,100.00 | 48,500.00 | 41,788.53 | 5,600 |
| 2024-11-18 | 48,100.00 | 48,750.00 | 48,100.00 | 48,750.00 | 42,003.93 | 11,100 |
| 2024-11-15 | 48,100.00 | 48,900.00 | 48,000.00 | 48,900.00 | 42,133.17 | 14,100 |
| 2024-11-14 | 48,950.00 | 48,950.00 | 47,850.00 | 48,950.00 | 42,176.26 | 23,200 |
| 2024-11-13 | 49,000.00 | 49,000.00 | 48,200.00 | 48,950.00 | 42,176.26 | 12,000 |
| 2024-11-12 | 48,650.00 | 48,650.00 | 48,000.00 | 48,650.00 | 41,917.77 | 13,500 |
| 2024-11-11 | 48,450.00 | 48,550.00 | 48,200.00 | 48,550.00 | 41,831.61 | 7,400 |
| 2024-11-08 | 47,750.00 | 48,650.00 | 47,750.00 | 48,650.00 | 41,917.77 | 4,900 |
| 2024-11-07 | 48,200.00 | 48,700.00 | 47,150.00 | 48,650.00 | 41,917.77 | 6,000 |
| 2024-11-06 | 46,100.00 | 48,950.00 | 46,100.00 | 48,300.00 | 41,616.20 | 5,100 |
| 2024-11-05 | 47,850.00 | 48,400.00 | 47,500.00 | 48,400.00 | 41,702.36 | 6,000 |
| 2024-11-04 | 49,000.00 | 49,000.00 | 47,700.00 | 48,000.00 | 41,357.72 | 7,100 |
| 2024-11-01 | 48,950.00 | 48,950.00 | 48,500.00 | 48,500.00 | 41,788.53 | 1,700 |
| 2024-10-31 | 49,450.00 | 49,450.00 | 48,050.00 | 48,800.00 | 42,047.01 | 9,200 |
| 2024-10-30 | 49,400.00 | 49,400.00 | 48,450.00 | 49,000.00 | 42,219.34 | 9,800 |
| 2024-10-29 | 47,350.00 | 48,950.00 | 47,150.00 | 48,900.00 | 42,133.17 | 9,800 |
| 2024-10-28 | 48,000.00 | 48,300.00 | 47,050.00 | 48,200.00 | 41,530.04 | 3,400 |
| 2024-10-25 | 48,950.00 | 48,950.00 | 47,900.00 | 48,000.00 | 41,357.72 | 4,900 |
| 2024-10-24 | 47,950.00 | 48,850.00 | 47,600.00 | 47,900.00 | 41,271.56 | 5,800 |
| 2024-10-23 | 46,550.00 | 48,000.00 | 46,550.00 | 47,350.00 | 40,797.66 | 8,200 |
| 2024-10-22 | 45,500.00 | 47,700.00 | 45,500.00 | 46,650.00 | 40,194.53 | 15,000 |
| 2024-10-21 | 45,050.00 | 46,600.00 | 45,050.00 | 46,000.00 | 39,634.48 | 6,100 |
| 2024-10-18 | 44,150.00 | 46,600.00 | 44,150.00 | 46,300.00 | 39,892.96 | 6,300 |
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.