Cat Loi JSC (HOSE:CLC)
Vietnam · Delayed Price · Currency is VND 50,500
+500 (1.00%)
At close: Jul 23, 2026
Cat Loi JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 50,100.00 | 50,500.00 | 50,000.00 | 50,500.00 | 50,500.00 | 1.00% | 4,300 |
| Jul 22, 2026 | 51,900.00 | 51,900.00 | 50,000.00 | 50,000.00 | 50,000.00 | -3.66% | 16,400 |
| Jul 21, 2026 | 52,000.00 | 52,200.00 | 51,200.00 | 51,900.00 | 51,900.00 | -0.19% | 15,900 |
| Jul 20, 2026 | 53,000.00 | 53,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.89% | 2,500 |
| Jul 17, 2026 | 53,000.00 | 53,400.00 | 53,000.00 | 53,000.00 | 53,000.00 | -0.75% | 2,120 |
| Jul 15, 2026 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 2.69% | 116 |
| Jul 10, 2026 | 51,900.00 | 52,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | - | 3,702 |
| Jul 9, 2026 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | - | 950 |
| Jul 8, 2026 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.52% | 101 |
| Jul 7, 2026 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | -0.38% | 503 |
| Jul 6, 2026 | 50,700.00 | 53,000.00 | 50,700.00 | 53,000.00 | 53,000.00 | 0.95% | 615 |
| Jul 3, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,500.00 | 0.92% | 4,002 |
| Jul 2, 2026 | 54,900.00 | 54,900.00 | 54,500.00 | 54,500.00 | 52,022.73 | -0.37% | 604 |
| Jul 1, 2026 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 52,213.64 | - | 1,305 |
| Jun 30, 2026 | 54,400.00 | 54,700.00 | 54,300.00 | 54,700.00 | 52,213.64 | 0.74% | 7,501 |
| Jun 29, 2026 | 53,700.00 | 54,300.00 | 53,700.00 | 54,300.00 | 51,831.82 | 0.74% | 510 |
| Jun 26, 2026 | 53,900.00 | 53,900.00 | 53,900.00 | 53,900.00 | 51,450.00 | -0.19% | 101 |
| Jun 25, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,545.45 | 1.89% | 1,000 |
| Jun 18, 2026 | 51,500.00 | 53,000.00 | 51,500.00 | 53,000.00 | 50,590.91 | 3.92% | 1,400 |
| Jun 17, 2026 | 50,500.00 | 51,000.00 | 50,500.00 | 51,000.00 | 48,681.82 | 0.99% | 600 |
| Jun 16, 2026 | 49,600.00 | 50,500.00 | 49,600.00 | 50,500.00 | 48,204.55 | -0.98% | 400 |
| Jun 15, 2026 | 51,100.00 | 51,100.00 | 51,000.00 | 51,000.00 | 48,681.82 | - | 800 |
| Jun 12, 2026 | 49,500.00 | 51,000.00 | 49,500.00 | 51,000.00 | 48,681.82 | -0.97% | 2,700 |
| Jun 11, 2026 | 51,800.00 | 51,800.00 | 50,000.00 | 51,500.00 | 49,159.09 | -0.58% | 800 |
| Jun 9, 2026 | 51,900.00 | 51,900.00 | 51,800.00 | 51,800.00 | 49,445.45 | 0.58% | 9,300 |
| Jun 8, 2026 | 50,000.00 | 51,700.00 | 50,000.00 | 51,500.00 | 49,159.09 | -1.90% | 600 |
| Jun 4, 2026 | 53,000.00 | 53,000.00 | 48,850.00 | 52,500.00 | 50,113.64 | - | 15,950 |
| Jun 3, 2026 | 53,000.00 | 53,000.00 | 52,500.00 | 52,500.00 | 50,113.64 | -2.60% | 1,701 |
| May 26, 2026 | 53,900.00 | 53,900.00 | 53,900.00 | 53,900.00 | 51,450.00 | - | 3,900 |
| May 25, 2026 | 52,600.00 | 53,900.00 | 52,600.00 | 53,900.00 | 51,450.00 | 2.67% | 714 |
| May 22, 2026 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 50,113.64 | -2.78% | 250 |
| May 21, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,545.45 | - | 100 |
| May 20, 2026 | 53,100.00 | 54,000.00 | 52,400.00 | 54,000.00 | 51,545.45 | -1.28% | 719 |
| May 11, 2026 | 54,400.00 | 55,000.00 | 54,400.00 | 54,700.00 | 52,213.64 | 0.74% | 4,601 |
| May 8, 2026 | 52,600.00 | 54,300.00 | 52,500.00 | 54,300.00 | 51,831.82 | 4.02% | 1,101 |
| May 7, 2026 | 53,000.00 | 53,000.00 | 52,200.00 | 52,200.00 | 49,827.27 | -5.09% | 11,200 |
| May 5, 2026 | 54,000.00 | 55,900.00 | 54,000.00 | 55,000.00 | 52,500.00 | -2.83% | 4,406 |
| May 4, 2026 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 54,027.27 | 2.91% | 512 |
| Apr 29, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,500.00 | -1.08% | 1,512 |
| Apr 28, 2026 | 53,000.00 | 55,600.00 | 52,000.00 | 55,600.00 | 53,072.73 | 4.91% | 7,500 |
| Apr 24, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 50,590.91 | -5.19% | 100 |
| Apr 23, 2026 | 55,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | 53,359.09 | -0.18% | 201 |
| Apr 22, 2026 | 56,500.00 | 56,500.00 | 56,000.00 | 56,000.00 | 53,454.55 | -1.06% | 200 |
| Apr 21, 2026 | 54,500.00 | 56,600.00 | 53,100.00 | 56,600.00 | 54,027.27 | 0.18% | 2,801 |
| Apr 20, 2026 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 53,931.82 | -0.70% | 1,800 |
| Apr 16, 2026 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 54,313.64 | 4.40% | 300 |
| Apr 15, 2026 | 54,500.00 | 56,300.00 | 54,500.00 | 54,500.00 | 52,022.73 | - | 12,300 |
| Apr 14, 2026 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 52,022.73 | -3.88% | 1,845 |
| Apr 13, 2026 | 56,200.00 | 56,700.00 | 56,200.00 | 56,700.00 | 54,122.73 | 0.89% | 2,715 |
| Apr 10, 2026 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | 53,645.45 | -0.18% | 1,002 |