Cat Loi JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 47,800.00 | 48,700.00 | 47,800.00 | 48,000.00 | 41,357.72 | 23,500 |
| 2024-07-19 | 46,150.00 | 48,300.00 | 46,150.00 | 47,800.00 | 41,185.39 | 19,700 |
| 2024-07-18 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 40,496.10 | 1,500 |
| 2024-07-17 | 46,150.00 | 48,250.00 | 46,150.00 | 47,000.00 | 40,496.10 | 2,900 |
| 2024-07-16 | 47,400.00 | 47,800.00 | 46,050.00 | 47,200.00 | 40,668.42 | 12,200 |
| 2024-07-15 | 45,000.00 | 46,950.00 | 45,000.00 | 46,800.00 | 40,323.77 | 13,600 |
| 2024-07-12 | 44,200.00 | 44,550.00 | 44,200.00 | 44,550.00 | 38,385.13 | 9,300 |
| 2024-07-11 | 43,850.00 | 44,550.00 | 43,850.00 | 44,200.00 | 38,083.56 | 11,700 |
| 2024-07-10 | 44,350.00 | 44,400.00 | 43,850.00 | 44,400.00 | 38,255.89 | 3,400 |
| 2024-07-09 | 43,600.00 | 44,400.00 | 43,400.00 | 44,400.00 | 38,255.89 | 4,200 |
| 2024-07-08 | 45,000.00 | 45,000.00 | 43,700.00 | 43,700.00 | 37,652.75 | 3,200 |
| 2024-07-05 | 43,500.00 | 44,100.00 | 43,400.00 | 44,100.00 | 37,997.40 | 3,700 |
| 2024-07-04 | 43,900.00 | 44,500.00 | 43,400.00 | 43,600.00 | 37,566.59 | 5,200 |
| 2024-07-03 | 43,800.00 | 43,800.00 | 43,600.00 | 43,600.00 | 37,566.59 | 2,600 |
| 2024-07-02 | 43,400.00 | 43,900.00 | 43,000.00 | 43,700.00 | 37,652.75 | 15,600 |
| 2024-07-01 | 44,200.00 | 44,200.00 | 43,500.00 | 43,500.00 | 37,480.43 | 6,700 |
| 2024-06-28 | 43,600.00 | 45,000.00 | 43,600.00 | 43,700.00 | 37,652.75 | 6,400 |
| 2024-06-27 | 45,000.00 | 45,000.00 | 43,800.00 | 43,800.00 | 37,738.92 | 10,000 |
| 2024-06-26 | 45,250.00 | 45,250.00 | 45,250.00 | 45,250.00 | 38,988.26 | 100 |
| 2024-06-25 | 44,100.00 | 45,500.00 | 43,000.00 | 45,350.00 | 39,074.43 | 5,600 |
| 2024-06-24 | 46,900.00 | 46,900.00 | 45,000.00 | 45,500.00 | 39,203.67 | 4,600 |
| 2024-06-21 | 47,100.00 | 47,100.00 | 46,900.00 | 46,900.00 | 40,409.94 | 5,900 |
| 2024-06-20 | 45,900.00 | 47,100.00 | 45,800.00 | 47,100.00 | 40,582.26 | 9,900 |
| 2024-06-19 | 48,000.00 | 48,000.00 | 46,700.00 | 46,700.00 | 40,237.61 | 26,600 |
| 2024-06-18 | 48,650.00 | 48,650.00 | 48,000.00 | 48,050.00 | 41,400.80 | 3,500 |
| 2024-06-17 | 49,200.00 | 51,700.00 | 47,900.00 | 48,600.00 | 41,874.69 | 8,600 |
| 2024-06-14 | 47,600.00 | 49,200.00 | 47,600.00 | 48,500.00 | 41,788.53 | 3,800 |
| 2024-06-13 | 48,000.00 | 49,900.00 | 48,000.00 | 49,400.00 | 42,563.98 | 6,600 |
| 2024-06-12 | 48,750.00 | 50,300.00 | 48,700.00 | 50,000.00 | 40,926.91 | 23,200 |
| 2024-06-11 | 50,500.00 | 50,500.00 | 50,000.00 | 50,200.00 | 41,090.62 | 12,500 |
| 2024-06-10 | 50,200.00 | 50,500.00 | 50,000.00 | 50,000.00 | 40,926.91 | 11,400 |
| 2024-06-07 | 49,400.00 | 49,600.00 | 48,200.00 | 49,550.00 | 40,558.57 | 5,900 |
| 2024-06-06 | 50,000.00 | 50,000.00 | 48,650.00 | 50,000.00 | 40,926.91 | 17,800 |
| 2024-06-05 | 48,000.00 | 49,500.00 | 48,000.00 | 49,450.00 | 40,476.71 | 14,800 |
| 2024-06-04 | 48,900.00 | 49,450.00 | 48,600.00 | 48,600.00 | 39,780.95 | 7,300 |
| 2024-06-03 | 47,000.00 | 48,600.00 | 47,000.00 | 48,600.00 | 39,780.95 | 43,900 |
| 2024-05-31 | 45,500.00 | 48,600.00 | 45,500.00 | 47,500.00 | 38,880.56 | 10,700 |
| 2024-05-30 | 45,500.00 | 46,000.00 | 44,500.00 | 45,500.00 | 37,243.49 | 4,000 |
| 2024-05-29 | 44,000.00 | 46,000.00 | 44,000.00 | 45,500.00 | 37,243.49 | 19,200 |
| 2024-05-28 | 43,300.00 | 43,500.00 | 43,100.00 | 43,500.00 | 35,606.41 | 8,300 |
| 2024-05-27 | 43,500.00 | 43,600.00 | 43,500.00 | 43,500.00 | 35,606.41 | 1,000 |
| 2024-05-24 | 43,100.00 | 43,900.00 | 43,100.00 | 43,500.00 | 35,606.41 | 8,500 |
| 2024-05-23 | 45,300.00 | 45,300.00 | 43,000.00 | 43,500.00 | 35,606.41 | 41,000 |
| 2024-05-22 | 43,200.00 | 43,200.00 | 43,000.00 | 43,000.00 | 35,197.14 | 2,200 |
| 2024-05-21 | 43,700.00 | 43,700.00 | 43,050.00 | 43,600.00 | 35,688.26 | 2,500 |
| 2024-05-17 | 43,700.00 | 43,800.00 | 43,700.00 | 43,700.00 | 35,770.12 | 2,200 |
| 2024-05-16 | 43,150.00 | 43,950.00 | 43,150.00 | 43,700.00 | 35,770.12 | 6,000 |
| 2024-05-15 | 44,000.00 | 44,000.00 | 43,000.00 | 43,000.00 | 35,197.14 | 4,500 |
| 2024-05-14 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 36,015.68 | 100 |
| 2024-05-13 | 43,500.00 | 44,100.00 | 43,500.00 | 44,000.00 | 36,015.68 | 2,600 |
| 2024-05-10 | 43,300.00 | 44,200.00 | 43,300.00 | 44,100.00 | 36,097.53 | 6,500 |
| 2024-05-09 | 42,500.00 | 43,800.00 | 42,500.00 | 43,500.00 | 35,606.41 | 21,300 |
| 2024-05-08 | 42,500.00 | 42,500.00 | 42,000.00 | 42,500.00 | 34,787.87 | 800 |
| 2024-05-07 | 41,800.00 | 43,000.00 | 41,800.00 | 42,600.00 | 34,869.73 | 17,000 |
| 2024-05-06 | 41,500.00 | 42,000.00 | 41,200.00 | 41,200.00 | 33,723.77 | 6,600 |
| 2024-05-03 | 41,200.00 | 41,200.00 | 40,500.00 | 41,200.00 | 33,723.77 | 7,300 |
| 2024-05-02 | 40,500.00 | 41,200.00 | 40,300.00 | 41,000.00 | 33,560.06 | 4,000 |
| 2024-04-26 | 41,200.00 | 42,500.00 | 40,300.00 | 40,300.00 | 32,987.09 | 5,700 |
| 2024-04-25 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 33,150.80 | 300 |
| 2024-04-24 | 40,250.00 | 41,550.00 | 40,250.00 | 41,450.00 | 33,928.41 | 1,900 |
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.