Cat Loi JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-17 | 44,600.00 | 45,300.00 | 44,600.00 | 45,200.00 | 38,945.18 | 4,700 |
| 2024-10-16 | 44,500.00 | 44,950.00 | 44,500.00 | 44,900.00 | 38,686.70 | 1,600 |
| 2024-10-15 | 44,050.00 | 44,500.00 | 44,050.00 | 44,100.00 | 37,997.40 | 3,200 |
| 2024-10-14 | 44,100.00 | 44,100.00 | 44,100.00 | 44,100.00 | 37,997.40 | 6,200 |
| 2024-10-11 | 44,300.00 | 44,500.00 | 44,100.00 | 44,100.00 | 37,997.40 | 3,700 |
| 2024-10-10 | 44,150.00 | 44,500.00 | 44,150.00 | 44,150.00 | 38,040.48 | 4,600 |
| 2024-10-09 | 44,050.00 | 44,050.00 | 44,000.00 | 44,000.00 | 37,911.24 | 2,400 |
| 2024-10-08 | 43,900.00 | 44,000.00 | 43,800.00 | 44,000.00 | 37,911.24 | 3,000 |
| 2024-10-07 | 44,450.00 | 45,800.00 | 43,800.00 | 43,900.00 | 37,825.08 | 5,600 |
| 2024-10-04 | 44,200.00 | 44,200.00 | 43,900.00 | 43,900.00 | 37,825.08 | 5,800 |
| 2024-10-03 | 44,500.00 | 44,500.00 | 44,050.00 | 44,050.00 | 37,954.32 | 4,400 |
| 2024-10-02 | 44,500.00 | 44,500.00 | 43,800.00 | 43,800.00 | 37,738.92 | 5,100 |
| 2024-10-01 | 44,500.00 | 44,500.00 | 44,200.00 | 44,500.00 | 38,342.05 | 9,100 |
| 2024-09-30 | 44,200.00 | 44,200.00 | 44,200.00 | 44,200.00 | 38,083.56 | 1,700 |
| 2024-09-27 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 38,342.05 | 2,300 |
| 2024-09-26 | 44,700.00 | 44,800.00 | 44,250.00 | 44,250.00 | 38,126.65 | 9,400 |
| 2024-09-25 | 44,650.00 | 44,800.00 | 44,100.00 | 44,100.00 | 37,997.40 | 900 |
| 2024-09-24 | 44,100.00 | 44,700.00 | 44,100.00 | 44,700.00 | 38,514.37 | 1,500 |
| 2024-09-23 | 44,100.00 | 44,100.00 | 44,050.00 | 44,100.00 | 37,997.40 | 2,600 |
| 2024-09-20 | 44,900.00 | 44,900.00 | 44,050.00 | 44,050.00 | 37,954.32 | 1,000 |
| 2024-09-19 | 44,100.00 | 44,900.00 | 44,050.00 | 44,900.00 | 38,686.70 | 7,600 |
| 2024-09-18 | 43,900.00 | 44,350.00 | 43,800.00 | 44,000.00 | 37,911.24 | 3,000 |
| 2024-09-17 | 43,900.00 | 43,950.00 | 43,650.00 | 43,900.00 | 37,825.08 | 2,000 |
| 2024-09-16 | 43,900.00 | 43,900.00 | 43,800.00 | 43,800.00 | 37,738.92 | 900 |
| 2024-09-13 | 43,500.00 | 43,500.00 | 43,400.00 | 43,500.00 | 37,480.43 | 3,500 |
| 2024-09-12 | 43,350.00 | 43,500.00 | 43,300.00 | 43,500.00 | 37,480.43 | 7,700 |
| 2024-09-11 | 43,550.00 | 44,300.00 | 43,300.00 | 43,300.00 | 37,308.11 | 22,900 |
| 2024-09-10 | 44,000.00 | 44,000.00 | 43,800.00 | 44,000.00 | 37,911.24 | 3,300 |
| 2024-09-09 | 43,700.00 | 43,750.00 | 43,700.00 | 43,700.00 | 37,652.75 | 2,100 |
| 2024-09-06 | 43,550.00 | 43,800.00 | 43,550.00 | 43,700.00 | 37,652.75 | 2,700 |
| 2024-09-05 | 43,500.00 | 43,900.00 | 43,500.00 | 43,900.00 | 37,825.08 | 300 |
| 2024-09-04 | 44,000.00 | 44,000.00 | 43,500.00 | 44,000.00 | 37,911.24 | 8,800 |
| 2024-08-30 | 43,850.00 | 43,850.00 | 43,500.00 | 43,700.00 | 37,652.75 | 1,600 |
| 2024-08-29 | 43,700.00 | 43,850.00 | 43,700.00 | 43,850.00 | 37,782.00 | 2,600 |
| 2024-08-28 | 44,000.00 | 44,000.00 | 43,650.00 | 44,000.00 | 37,911.24 | 5,100 |
| 2024-08-27 | 44,000.00 | 44,200.00 | 43,700.00 | 44,000.00 | 37,911.24 | 6,100 |
| 2024-08-23 | 43,500.00 | 45,900.00 | 43,500.00 | 44,000.00 | 37,911.24 | 14,100 |
| 2024-08-22 | 44,050.00 | 44,050.00 | 44,050.00 | 44,050.00 | 37,954.32 | 200 |
| 2024-08-21 | 44,050.00 | 44,050.00 | 44,050.00 | 44,050.00 | 37,954.32 | 800 |
| 2024-08-20 | 44,000.00 | 44,100.00 | 43,900.00 | 44,050.00 | 37,954.32 | 5,600 |
| 2024-08-19 | 44,800.00 | 44,800.00 | 44,000.00 | 44,000.00 | 37,911.24 | 3,400 |
| 2024-08-16 | 43,850.00 | 44,200.00 | 43,850.00 | 44,200.00 | 38,083.56 | 8,100 |
| 2024-08-15 | 43,800.00 | 45,950.00 | 43,800.00 | 44,200.00 | 38,083.56 | 3,300 |
| 2024-08-14 | 44,500.00 | 44,500.00 | 43,800.00 | 43,800.00 | 37,738.92 | 9,400 |
| 2024-08-13 | 44,000.00 | 47,000.00 | 44,000.00 | 44,400.00 | 38,255.89 | 9,700 |
| 2024-08-12 | 44,250.00 | 44,250.00 | 43,250.00 | 44,000.00 | 37,911.24 | 6,700 |
| 2024-08-09 | 44,600.00 | 44,600.00 | 44,000.00 | 44,200.00 | 38,083.56 | 13,300 |
| 2024-08-08 | 45,400.00 | 48,500.00 | 45,400.00 | 45,400.00 | 39,117.51 | 6,200 |
| 2024-08-07 | 44,600.00 | 45,400.00 | 44,000.00 | 45,400.00 | 39,117.51 | 11,500 |
| 2024-08-06 | 46,300.00 | 46,300.00 | 45,000.00 | 46,000.00 | 39,634.48 | 1,900 |
| 2024-08-05 | 45,500.00 | 46,300.00 | 43,900.00 | 46,300.00 | 39,892.96 | 2,900 |
| 2024-08-02 | 44,200.00 | 47,700.00 | 44,200.00 | 46,500.00 | 40,065.29 | 4,500 |
| 2024-08-01 | 46,100.00 | 46,700.00 | 44,800.00 | 46,700.00 | 40,237.61 | 7,900 |
| 2024-07-31 | 46,850.00 | 46,850.00 | 46,850.00 | 46,850.00 | 40,366.86 | 1,100 |
| 2024-07-30 | 47,950.00 | 47,950.00 | 46,050.00 | 46,850.00 | 40,366.86 | 9,800 |
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.