Cat Loi JSC (HOSE:CLC)
Vietnam
· Delayed Price · Currency is VND 55,600
+1,200 (2.21%)
At close: Mar 5, 2026
Cat Loi JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 54,000.00 | 55,600.00 | 54,000.00 | 55,600.00 | 55,600.00 | 2.21% | 2,542 |
| Mar 4, 2026 | 55,000.00 | 56,000.00 | 54,000.00 | 54,400.00 | 54,400.00 | -3.03% | 1,301 |
| Mar 3, 2026 | 55,000.00 | 56,100.00 | 55,000.00 | 56,100.00 | 56,100.00 | -0.36% | 522 |
| Mar 2, 2026 | 53,500.00 | 56,300.00 | 53,500.00 | 56,300.00 | 56,300.00 | 0.72% | 616 |
| Feb 27, 2026 | 54,000.00 | 55,900.00 | 54,000.00 | 55,900.00 | 55,900.00 | -0.18% | 6,332 |
| Feb 26, 2026 | 56,100.00 | 56,100.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.18% | 1,406 |
| Feb 24, 2026 | 54,000.00 | 56,100.00 | 54,000.00 | 56,100.00 | 56,100.00 | 1.81% | 1,611 |
| Feb 23, 2026 | 56,500.00 | 56,500.00 | 55,100.00 | 55,100.00 | 55,100.00 | -2.99% | 451 |
| Feb 13, 2026 | 54,100.00 | 56,800.00 | 53,100.00 | 56,800.00 | 56,800.00 | 0.18% | 3,300 |
| Feb 11, 2026 | 55,000.00 | 56,900.00 | 53,900.00 | 56,700.00 | 56,700.00 | 3.09% | 3,200 |
| Feb 10, 2026 | 54,800.00 | 55,000.00 | 54,800.00 | 55,000.00 | 55,000.00 | 0.36% | 1,411 |
| Feb 9, 2026 | 54,500.00 | 57,900.00 | 54,500.00 | 54,800.00 | 54,800.00 | -6.48% | 2,014 |
| Feb 5, 2026 | 53,000.00 | 58,600.00 | 53,000.00 | 58,600.00 | 58,600.00 | 2.99% | 1,440 |
| Feb 4, 2026 | 56,900.00 | 56,900.00 | 56,800.00 | 56,900.00 | 55,400.00 | -0.18% | 705 |
| Feb 3, 2026 | 57,100.00 | 57,100.00 | 56,700.00 | 57,000.00 | 55,497.36 | 1.24% | 3,205 |
| Feb 2, 2026 | 56,600.00 | 56,700.00 | 56,300.00 | 56,300.00 | 54,815.82 | -0.53% | 2,604 |
| Jan 30, 2026 | 54,600.00 | 56,600.00 | 54,600.00 | 56,600.00 | 55,107.91 | 3.85% | 1,612 |
| Jan 29, 2026 | 55,800.00 | 55,800.00 | 53,400.00 | 54,500.00 | 53,063.27 | 0.93% | 1,400 |
| Jan 28, 2026 | 56,000.00 | 56,000.00 | 53,800.00 | 54,000.00 | 52,576.45 | 0.19% | 4,301 |
| Jan 27, 2026 | 53,600.00 | 53,900.00 | 53,600.00 | 53,900.00 | 52,479.09 | 0.19% | 300 |
| Jan 26, 2026 | 57,000.00 | 57,000.00 | 53,800.00 | 53,800.00 | 52,381.72 | -6.11% | 501 |
| Jan 23, 2026 | 59,300.00 | 59,300.00 | 57,300.00 | 57,300.00 | 55,789.46 | - | 4,000 |
| Jan 22, 2026 | 57,000.00 | 57,300.00 | 57,000.00 | 57,300.00 | 55,789.46 | -1.21% | 3,702 |
| Jan 21, 2026 | 57,200.00 | 58,000.00 | 55,900.00 | 58,000.00 | 56,471.00 | 1.75% | 7,303 |
| Jan 20, 2026 | 57,000.00 | 57,000.00 | 56,500.00 | 57,000.00 | 55,497.36 | - | 1,800 |
| Jan 19, 2026 | 56,000.00 | 57,200.00 | 56,000.00 | 57,000.00 | 55,497.36 | 1.79% | 9,105 |
| Jan 16, 2026 | 56,000.00 | 57,900.00 | 56,000.00 | 56,000.00 | 54,523.73 | 0.36% | 2,000 |
| Jan 15, 2026 | 56,900.00 | 56,900.00 | 55,500.00 | 55,800.00 | 54,329.00 | -1.41% | 8,800 |
| Jan 14, 2026 | 54,800.00 | 56,600.00 | 54,800.00 | 56,600.00 | 55,107.91 | 2.91% | 6,411 |
| Jan 13, 2026 | 54,100.00 | 56,600.00 | 54,100.00 | 55,000.00 | 53,550.09 | 1.66% | 6,500 |
| Jan 12, 2026 | 54,100.00 | 54,100.00 | 54,100.00 | 54,100.00 | 52,673.81 | -4.75% | 104 |
| Jan 9, 2026 | 54,500.00 | 56,900.00 | 54,500.00 | 56,800.00 | 55,302.64 | 3.27% | 5,000 |
| Jan 8, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,550.09 | -3.51% | 2,500 |
| Jan 7, 2026 | 53,500.00 | 57,000.00 | 53,500.00 | 57,000.00 | 55,497.36 | 1.42% | 8,413 |
| Jan 6, 2026 | 54,000.00 | 56,200.00 | 53,300.00 | 56,200.00 | 54,718.45 | - | 5,300 |
| Jan 5, 2026 | 52,900.00 | 56,200.00 | 52,900.00 | 56,200.00 | 54,718.45 | - | 3,700 |
| Dec 31, 2025 | 56,900.00 | 56,900.00 | 56,000.00 | 56,200.00 | 54,718.45 | -1.40% | 1,203 |
| Dec 30, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,497.36 | -1.21% | 1,001 |
| Dec 29, 2025 | 56,900.00 | 57,700.00 | 56,900.00 | 57,700.00 | 56,178.91 | 1.41% | 2,044 |
| Dec 26, 2025 | 54,100.00 | 56,900.00 | 54,100.00 | 56,900.00 | 55,400.00 | -1.73% | 2,100 |
| Dec 23, 2025 | 55,900.00 | 57,900.00 | 55,900.00 | 57,900.00 | 56,373.64 | 4.51% | 4,102 |
| Dec 22, 2025 | 53,900.00 | 55,400.00 | 53,900.00 | 55,400.00 | 53,939.54 | 2.78% | 17,509 |
| Dec 19, 2025 | 53,900.00 | 53,900.00 | 53,900.00 | 53,900.00 | 52,479.09 | - | 5,300 |
| Dec 18, 2025 | 53,900.00 | 54,900.00 | 53,900.00 | 53,900.00 | 52,479.09 | - | 6,238 |
| Dec 17, 2025 | 52,900.00 | 53,900.00 | 52,900.00 | 53,900.00 | 52,479.09 | 1.89% | 2,101 |
| Dec 16, 2025 | 52,900.00 | 52,900.00 | 52,800.00 | 52,900.00 | 51,505.45 | 0.19% | 800 |
| Dec 12, 2025 | 52,800.00 | 53,200.00 | 52,800.00 | 52,800.00 | 51,408.08 | - | 7,215 |
| Dec 11, 2025 | 52,300.00 | 53,800.00 | 52,000.00 | 52,800.00 | 51,408.08 | -0.19% | 2,805 |
| Dec 10, 2025 | 53,100.00 | 53,100.00 | 52,300.00 | 52,900.00 | 51,505.45 | -0.94% | 6,600 |
| Dec 9, 2025 | 52,100.00 | 53,400.00 | 51,500.00 | 53,400.00 | 51,992.27 | -1.48% | 12,702 |
| Dec 8, 2025 | 52,000.00 | 54,700.00 | 52,000.00 | 54,200.00 | 52,771.18 | 4.23% | 13,300 |
| Dec 5, 2025 | 51,600.00 | 52,000.00 | 51,600.00 | 52,000.00 | 50,629.17 | -2.62% | 1,301 |
| Dec 4, 2025 | 51,200.00 | 53,900.00 | 51,200.00 | 53,400.00 | 51,992.27 | -2.02% | 3,702 |
| Dec 3, 2025 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 53,063.27 | -0.73% | 100 |
| Dec 1, 2025 | 55,400.00 | 55,400.00 | 52,000.00 | 54,900.00 | 53,452.72 | -1.08% | 4,115 |
| Nov 28, 2025 | 53,400.00 | 56,600.00 | 52,900.00 | 55,500.00 | 54,036.91 | -2.29% | 2,203 |
| Nov 27, 2025 | 53,300.00 | 56,800.00 | 53,300.00 | 56,800.00 | 55,302.64 | -0.53% | 1,323 |
| Nov 26, 2025 | 53,800.00 | 57,500.00 | 53,800.00 | 57,100.00 | 55,594.73 | -1.21% | 3,501 |
| Nov 25, 2025 | 56,800.00 | 57,800.00 | 56,800.00 | 57,800.00 | 56,276.27 | -0.17% | 1,500 |
| Nov 24, 2025 | 54,700.00 | 58,300.00 | 54,700.00 | 57,900.00 | 56,373.64 | 5.85% | 2,310 |
| Nov 21, 2025 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 53,258.00 | -0.55% | 104 |
| Nov 20, 2025 | 52,800.00 | 55,900.00 | 52,800.00 | 55,000.00 | 53,550.09 | 5.16% | 4,924 |
| Nov 19, 2025 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 50,921.27 | -2.24% | 203 |
| Nov 18, 2025 | 53,000.00 | 53,500.00 | 53,000.00 | 53,500.00 | 52,089.63 | 2.88% | 900 |
| Nov 17, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 50,629.17 | - | 610 |
| Nov 13, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 50,629.17 | - | 2,213 |
| Nov 12, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 50,629.17 | -1.89% | 600 |
| Nov 10, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 51,602.81 | - | 215 |
| Nov 7, 2025 | 52,900.00 | 53,000.00 | 52,800.00 | 53,000.00 | 51,602.81 | 0.19% | 701 |
| Nov 6, 2025 | 52,700.00 | 53,000.00 | 52,000.00 | 52,900.00 | 51,505.45 | 1.73% | 6,921 |
| Nov 5, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 50,629.17 | 2.97% | 103 |
| Nov 4, 2025 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 49,168.72 | - | 711 |
| Nov 3, 2025 | 52,100.00 | 52,800.00 | 50,500.00 | 50,500.00 | 49,168.72 | -3.07% | 3,002 |
| Oct 31, 2025 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | 50,726.54 | - | 1,101 |
| Oct 30, 2025 | 52,000.00 | 52,100.00 | 52,000.00 | 52,100.00 | 50,726.54 | 0.19% | 2,100 |
| Oct 29, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 50,629.17 | - | 324 |
| Oct 28, 2025 | 51,000.00 | 52,000.00 | 51,000.00 | 52,000.00 | 50,629.17 | 0.19% | 2,700 |
| Oct 27, 2025 | 51,100.00 | 51,900.00 | 51,100.00 | 51,900.00 | 50,531.81 | - | 1,800 |
| Oct 24, 2025 | 51,900.00 | 51,900.00 | 51,100.00 | 51,900.00 | 50,531.81 | -0.95% | 2,565 |
| Oct 23, 2025 | 52,000.00 | 52,400.00 | 52,000.00 | 52,400.00 | 51,018.63 | -0.19% | 710 |
| Oct 21, 2025 | 49,550.00 | 52,900.00 | 49,500.00 | 52,500.00 | 51,115.99 | 5.00% | 3,300 |
| Oct 20, 2025 | 51,800.00 | 52,000.00 | 49,550.00 | 50,000.00 | 48,681.90 | -3.47% | 2,000 |
| Oct 16, 2025 | 53,000.00 | 53,000.00 | 51,500.00 | 51,800.00 | 50,434.45 | -3.90% | 4,417 |
| Oct 15, 2025 | 51,500.00 | 53,900.00 | 51,500.00 | 53,900.00 | 52,479.09 | 4.66% | 1,000 |
| Oct 14, 2025 | 49,050.00 | 53,800.00 | 49,050.00 | 51,500.00 | 50,142.36 | 1.98% | 2,909 |
| Oct 13, 2025 | 51,000.00 | 51,000.00 | 49,150.00 | 50,500.00 | 49,168.72 | -2.70% | 1,915 |
| Oct 2, 2025 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 50,531.81 | - | 300 |
| Oct 1, 2025 | 52,000.00 | 52,000.00 | 50,500.00 | 51,900.00 | 50,531.81 | -0.19% | 4,300 |
| Sep 24, 2025 | 51,300.00 | 52,000.00 | 51,100.00 | 52,000.00 | 50,629.17 | 1.36% | 8,810 |
| Sep 23, 2025 | 50,900.00 | 51,300.00 | 50,900.00 | 51,300.00 | 49,947.63 | 0.79% | 515 |
| Sep 22, 2025 | 50,000.00 | 50,900.00 | 49,050.00 | 50,900.00 | 49,558.17 | -0.78% | 13,922 |
| Sep 19, 2025 | 49,550.00 | 51,300.00 | 49,500.00 | 51,300.00 | 49,947.63 | 2.60% | 3,600 |
| Sep 18, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 48,681.90 | -2.15% | 1,502 |
| Sep 16, 2025 | 50,800.00 | 51,300.00 | 50,800.00 | 51,100.00 | 49,752.90 | 0.59% | 3,400 |
| Sep 15, 2025 | 49,850.00 | 50,800.00 | 49,850.00 | 50,800.00 | 49,460.81 | 1.91% | 1,240 |
| Sep 12, 2025 | 50,000.00 | 50,000.00 | 49,850.00 | 49,850.00 | 48,535.85 | -2.06% | 2,004 |
| Sep 11, 2025 | 51,400.00 | 51,400.00 | 50,000.00 | 50,900.00 | 49,558.17 | -1.74% | 1,300 |
| Sep 10, 2025 | 50,000.00 | 51,800.00 | 50,000.00 | 51,800.00 | 50,434.45 | 4.65% | 2,203 |
| Sep 9, 2025 | 49,900.00 | 50,100.00 | 49,500.00 | 49,500.00 | 48,195.08 | -1.20% | 4,039 |
| Sep 8, 2025 | 50,100.00 | 52,900.00 | 50,100.00 | 50,100.00 | 48,779.26 | 1.01% | 2,201 |