Cat Loi JSC (HOSE:CLC)
Vietnam
· Delayed Price · Currency is VND 52,000
-1,400 (-2.62%)
At close: Dec 5, 2025
Cat Loi JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51,600.00 | 52,000.00 | 51,600.00 | 52,000.00 | 52,000.00 | -2.62% | 1,301 |
| Dec 4, 2025 | 51,200.00 | 53,900.00 | 51,200.00 | 53,400.00 | 53,400.00 | -2.02% | 3,702 |
| Dec 3, 2025 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | -0.73% | 100 |
| Dec 1, 2025 | 55,400.00 | 55,400.00 | 52,000.00 | 54,900.00 | 54,900.00 | -1.08% | 4,115 |
| Nov 28, 2025 | 53,400.00 | 56,600.00 | 52,900.00 | 55,500.00 | 55,500.00 | -2.29% | 2,203 |
| Nov 27, 2025 | 53,300.00 | 56,800.00 | 53,300.00 | 56,800.00 | 56,800.00 | -0.53% | 1,323 |
| Nov 26, 2025 | 53,800.00 | 57,500.00 | 53,800.00 | 57,100.00 | 57,100.00 | -1.21% | 3,501 |
| Nov 25, 2025 | 56,800.00 | 57,800.00 | 56,800.00 | 57,800.00 | 57,800.00 | -0.17% | 1,500 |
| Nov 24, 2025 | 54,700.00 | 58,300.00 | 54,700.00 | 57,900.00 | 57,900.00 | 5.85% | 2,310 |
| Nov 21, 2025 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | -0.55% | 104 |
| Nov 20, 2025 | 52,800.00 | 55,900.00 | 52,800.00 | 55,000.00 | 55,000.00 | 5.16% | 4,924 |
| Nov 19, 2025 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | -2.24% | 203 |
| Nov 18, 2025 | 53,000.00 | 53,500.00 | 53,000.00 | 53,500.00 | 53,500.00 | 2.88% | 900 |
| Nov 17, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | - | 610 |
| Nov 13, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | - | 2,213 |
| Nov 12, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.89% | 600 |
| Nov 10, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | - | 215 |
| Nov 7, 2025 | 52,900.00 | 53,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | 0.19% | 701 |
| Nov 6, 2025 | 52,700.00 | 53,000.00 | 52,000.00 | 52,900.00 | 52,900.00 | 1.73% | 6,921 |
| Nov 5, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 2.97% | 103 |
| Nov 4, 2025 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | - | 711 |
| Nov 3, 2025 | 52,100.00 | 52,800.00 | 50,500.00 | 50,500.00 | 50,500.00 | -3.07% | 3,002 |
| Oct 31, 2025 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | - | 1,101 |
| Oct 30, 2025 | 52,000.00 | 52,100.00 | 52,000.00 | 52,100.00 | 52,100.00 | 0.19% | 2,100 |
| Oct 29, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | - | 324 |
| Oct 28, 2025 | 51,000.00 | 52,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | 0.19% | 2,700 |
| Oct 27, 2025 | 51,100.00 | 51,900.00 | 51,100.00 | 51,900.00 | 51,900.00 | - | 1,800 |
| Oct 24, 2025 | 51,900.00 | 51,900.00 | 51,100.00 | 51,900.00 | 51,900.00 | -0.95% | 2,565 |
| Oct 23, 2025 | 52,000.00 | 52,400.00 | 52,000.00 | 52,400.00 | 52,400.00 | -0.19% | 710 |
| Oct 21, 2025 | 49,550.00 | 52,900.00 | 49,500.00 | 52,500.00 | 52,500.00 | 5.00% | 3,300 |
| Oct 20, 2025 | 51,800.00 | 52,000.00 | 49,550.00 | 50,000.00 | 50,000.00 | -3.47% | 2,000 |
| Oct 16, 2025 | 53,000.00 | 53,000.00 | 51,500.00 | 51,800.00 | 51,800.00 | -3.90% | 4,417 |
| Oct 15, 2025 | 51,500.00 | 53,900.00 | 51,500.00 | 53,900.00 | 53,900.00 | 4.66% | 1,000 |
| Oct 14, 2025 | 49,050.00 | 53,800.00 | 49,050.00 | 51,500.00 | 51,500.00 | 1.98% | 2,909 |
| Oct 13, 2025 | 51,000.00 | 51,000.00 | 49,150.00 | 50,500.00 | 50,500.00 | -2.70% | 1,915 |
| Oct 2, 2025 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | - | 300 |
| Oct 1, 2025 | 52,000.00 | 52,000.00 | 50,500.00 | 51,900.00 | 51,900.00 | -0.19% | 4,300 |
| Sep 24, 2025 | 51,300.00 | 52,000.00 | 51,100.00 | 52,000.00 | 52,000.00 | 1.36% | 8,810 |
| Sep 23, 2025 | 50,900.00 | 51,300.00 | 50,900.00 | 51,300.00 | 51,300.00 | 0.79% | 515 |
| Sep 22, 2025 | 50,000.00 | 50,900.00 | 49,050.00 | 50,900.00 | 50,900.00 | -0.78% | 13,922 |
| Sep 19, 2025 | 49,550.00 | 51,300.00 | 49,500.00 | 51,300.00 | 51,300.00 | 2.60% | 3,600 |
| Sep 18, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | -2.15% | 1,502 |
| Sep 16, 2025 | 50,800.00 | 51,300.00 | 50,800.00 | 51,100.00 | 51,100.00 | 0.59% | 3,400 |
| Sep 15, 2025 | 49,850.00 | 50,800.00 | 49,850.00 | 50,800.00 | 50,800.00 | 1.91% | 1,240 |
| Sep 12, 2025 | 50,000.00 | 50,000.00 | 49,850.00 | 49,850.00 | 49,850.00 | -2.06% | 2,004 |
| Sep 11, 2025 | 51,400.00 | 51,400.00 | 50,000.00 | 50,900.00 | 50,900.00 | -1.74% | 1,300 |
| Sep 10, 2025 | 50,000.00 | 51,800.00 | 50,000.00 | 51,800.00 | 51,800.00 | 4.65% | 2,203 |
| Sep 9, 2025 | 49,900.00 | 50,100.00 | 49,500.00 | 49,500.00 | 49,500.00 | -1.20% | 4,039 |
| Sep 8, 2025 | 50,100.00 | 52,900.00 | 50,100.00 | 50,100.00 | 50,100.00 | 1.01% | 2,201 |
| Sep 5, 2025 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 0.10% | 860 |
| Sep 4, 2025 | 49,550.00 | 49,800.00 | 49,500.00 | 49,550.00 | 49,550.00 | -0.90% | 8,103 |
| Sep 3, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.60% | 7,700 |
| Aug 29, 2025 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | - | 201 |
| Aug 28, 2025 | 50,300.00 | 50,300.00 | 49,300.00 | 50,300.00 | 50,300.00 | - | 4,710 |
| Aug 27, 2025 | 49,900.00 | 50,300.00 | 49,900.00 | 50,300.00 | 50,300.00 | 2.13% | 606 |
| Aug 26, 2025 | 49,250.00 | 49,250.00 | 49,250.00 | 49,250.00 | 49,250.00 | -3.05% | 1,004 |
| Aug 25, 2025 | 50,000.00 | 50,800.00 | 50,000.00 | 50,800.00 | 50,800.00 | 3.36% | 823 |
| Aug 22, 2025 | 49,800.00 | 49,800.00 | 49,150.00 | 49,150.00 | 49,150.00 | -1.31% | 8,700 |
| Aug 21, 2025 | 49,800.00 | 49,900.00 | 49,800.00 | 49,800.00 | 49,800.00 | - | 4,400 |
| Aug 20, 2025 | 50,000.00 | 50,000.00 | 49,800.00 | 49,800.00 | 49,800.00 | -0.40% | 14,000 |
| Aug 19, 2025 | 50,000.00 | 50,200.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.20% | 12,080 |
| Aug 18, 2025 | 50,200.00 | 50,800.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.79% | 20,806 |
| Aug 15, 2025 | 50,400.00 | 50,500.00 | 50,400.00 | 50,500.00 | 50,500.00 | -0.39% | 6,801 |
| Aug 14, 2025 | 50,700.00 | 50,700.00 | 50,400.00 | 50,700.00 | 50,700.00 | 0.40% | 8,702 |
| Aug 13, 2025 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | - | 1,800 |
| Aug 12, 2025 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.20% | 709 |
| Aug 11, 2025 | 51,000.00 | 51,000.00 | 50,100.00 | 50,400.00 | 50,400.00 | -1.18% | 4,943 |
| Aug 8, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | - | 802 |
| Aug 7, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | - | 4,500 |
| Aug 6, 2025 | 50,800.00 | 51,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | 0.39% | 2,350 |
| Aug 5, 2025 | 50,100.00 | 50,900.00 | 50,100.00 | 50,800.00 | 50,800.00 | 1.40% | 1,700 |
| Aug 4, 2025 | 50,900.00 | 50,900.00 | 50,100.00 | 50,100.00 | 50,100.00 | -2.34% | 1,000 |
| Aug 1, 2025 | 49,550.00 | 51,300.00 | 49,550.00 | 51,300.00 | 51,300.00 | 0.98% | 900 |
| Jul 31, 2025 | 50,000.00 | 50,800.00 | 50,000.00 | 50,800.00 | 50,800.00 | 1.40% | 1,900 |
| Jul 30, 2025 | 50,200.00 | 51,400.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.20% | 2,601 |
| Jul 29, 2025 | 50,100.00 | 51,900.00 | 50,100.00 | 50,200.00 | 50,200.00 | -1.57% | 1,939 |
| Jul 28, 2025 | 50,200.00 | 51,000.00 | 50,100.00 | 51,000.00 | 51,000.00 | 0.99% | 14,215 |
| Jul 25, 2025 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | - | 6,200 |
| Jul 24, 2025 | 50,800.00 | 50,800.00 | 50,500.00 | 50,500.00 | 50,500.00 | -0.59% | 3,423 |
| Jul 23, 2025 | 50,800.00 | 50,900.00 | 50,500.00 | 50,800.00 | 50,800.00 | - | 8,101 |
| Jul 22, 2025 | 50,900.00 | 50,900.00 | 50,800.00 | 50,800.00 | 50,800.00 | -0.20% | 500 |
| Jul 21, 2025 | 50,500.00 | 51,000.00 | 50,500.00 | 50,900.00 | 50,900.00 | 0.79% | 6,785 |
| Jul 18, 2025 | 50,600.00 | 51,800.00 | 50,500.00 | 50,500.00 | 50,500.00 | -0.39% | 2,539 |
| Jul 17, 2025 | 50,500.00 | 50,900.00 | 50,500.00 | 50,700.00 | 50,700.00 | 0.40% | 4,405 |
| Jul 16, 2025 | 51,000.00 | 51,900.00 | 50,500.00 | 50,500.00 | 50,500.00 | -0.98% | 1,611 |
| Jul 15, 2025 | 51,000.00 | 51,900.00 | 49,900.00 | 51,000.00 | 51,000.00 | 2.00% | 8,262 |
| Jul 14, 2025 | 48,550.00 | 50,500.00 | 48,550.00 | 50,000.00 | 50,000.00 | 0.20% | 11,150 |
| Jul 11, 2025 | 49,750.00 | 49,900.00 | 49,400.00 | 49,900.00 | 49,900.00 | 0.30% | 2,912 |
| Jul 10, 2025 | 49,950.00 | 49,950.00 | 49,650.00 | 49,750.00 | 49,750.00 | -0.40% | 2,836 |
| Jul 9, 2025 | 49,750.00 | 49,950.00 | 49,750.00 | 49,950.00 | 49,950.00 | - | 3,201 |
| Jul 8, 2025 | 50,000.00 | 50,000.00 | 49,600.00 | 49,950.00 | 49,950.00 | 0.50% | 2,986 |
| Jul 7, 2025 | 50,000.00 | 50,000.00 | 49,250.00 | 49,700.00 | 49,700.00 | -0.10% | 6,644 |
| Jul 4, 2025 | 51,900.00 | 52,200.00 | 49,500.00 | 49,750.00 | 49,750.00 | -8.55% | 12,701 |
| Jul 3, 2025 | 55,600.00 | 56,000.00 | 54,400.00 | 54,400.00 | 51,900.00 | 2.64% | 37,364 |
| Jul 2, 2025 | 53,200.00 | 53,200.00 | 52,800.00 | 53,000.00 | 50,564.34 | -0.38% | 10,201 |
| Jul 1, 2025 | 51,500.00 | 53,500.00 | 51,500.00 | 53,200.00 | 50,755.15 | 3.30% | 24,506 |
| Jun 30, 2025 | 51,400.00 | 51,500.00 | 50,900.00 | 51,500.00 | 49,133.27 | 1.18% | 20,609 |
| Jun 27, 2025 | 51,500.00 | 51,500.00 | 50,900.00 | 50,900.00 | 48,560.85 | -0.59% | 8,403 |
| Jun 26, 2025 | 51,500.00 | 51,500.00 | 51,200.00 | 51,200.00 | 48,847.06 | -0.19% | 1,300 |
| Jun 25, 2025 | 51,300.00 | 51,500.00 | 51,100.00 | 51,300.00 | 48,942.46 | - | 3,600 |