Cat Loi JSC (HOSE:CLC)
Vietnam · Delayed Price · Currency is VND 52,500
-1,500 (-2.78%)
At close: May 22, 2026
Cat Loi JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | -2.78% | 250 |
| May 21, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | - | 100 |
| May 20, 2026 | 53,100.00 | 54,000.00 | 52,400.00 | 54,000.00 | 54,000.00 | -1.28% | 719 |
| May 11, 2026 | 54,400.00 | 55,000.00 | 54,400.00 | 54,700.00 | 54,700.00 | 0.74% | 4,601 |
| May 8, 2026 | 52,600.00 | 54,300.00 | 52,500.00 | 54,300.00 | 54,300.00 | 4.02% | 1,101 |
| May 7, 2026 | 53,000.00 | 53,000.00 | 52,200.00 | 52,200.00 | 52,200.00 | -5.09% | 11,200 |
| May 5, 2026 | 54,000.00 | 55,900.00 | 54,000.00 | 55,000.00 | 55,000.00 | -2.83% | 4,406 |
| May 4, 2026 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 2.91% | 512 |
| Apr 29, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | -1.08% | 1,512 |
| Apr 28, 2026 | 53,000.00 | 55,600.00 | 52,000.00 | 55,600.00 | 55,600.00 | 4.91% | 7,500 |
| Apr 24, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | -5.19% | 100 |
| Apr 23, 2026 | 55,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | -0.18% | 201 |
| Apr 22, 2026 | 56,500.00 | 56,500.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.06% | 200 |
| Apr 21, 2026 | 54,500.00 | 56,600.00 | 53,100.00 | 56,600.00 | 56,600.00 | 0.18% | 2,801 |
| Apr 20, 2026 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | -0.70% | 1,800 |
| Apr 16, 2026 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 4.40% | 300 |
| Apr 15, 2026 | 54,500.00 | 56,300.00 | 54,500.00 | 54,500.00 | 54,500.00 | - | 12,300 |
| Apr 14, 2026 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | -3.88% | 1,845 |
| Apr 13, 2026 | 56,200.00 | 56,700.00 | 56,200.00 | 56,700.00 | 56,700.00 | 0.89% | 2,715 |
| Apr 10, 2026 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | -0.18% | 1,002 |
| Apr 9, 2026 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | - | 4,302 |
| Apr 7, 2026 | 56,000.00 | 56,900.00 | 56,000.00 | 56,300.00 | 56,300.00 | 0.72% | 2,500 |
| Apr 3, 2026 | 55,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | - | 1,008 |
| Apr 2, 2026 | 55,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | - | 915 |
| Apr 1, 2026 | 55,000.00 | 55,900.00 | 55,000.00 | 55,900.00 | 55,900.00 | -2.44% | 3,303 |
| Mar 31, 2026 | 54,500.00 | 57,300.00 | 54,500.00 | 57,300.00 | 57,300.00 | 5.14% | 6,267 |
| Mar 30, 2026 | 54,000.00 | 54,500.00 | 54,000.00 | 54,500.00 | 54,500.00 | 0.93% | 3,600 |
| Mar 27, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.55% | 106 |
| Mar 26, 2026 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | 0.56% | 2,507 |
| Mar 24, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 1.89% | 2,500 |
| Mar 23, 2026 | 52,200.00 | 54,900.00 | 51,700.00 | 53,000.00 | 53,000.00 | -3.64% | 4,405 |
| Mar 18, 2026 | 55,000.00 | 55,000.00 | 54,900.00 | 55,000.00 | 55,000.00 | -3.51% | 2,052 |
| Mar 16, 2026 | 54,100.00 | 57,000.00 | 54,000.00 | 57,000.00 | 57,000.00 | -0.52% | 2,808 |
| Mar 13, 2026 | 56,500.00 | 57,300.00 | 56,500.00 | 57,300.00 | 57,300.00 | - | 1,228 |
| Mar 12, 2026 | 55,000.00 | 57,300.00 | 55,000.00 | 57,300.00 | 57,300.00 | -1.04% | 2,310 |
| Mar 11, 2026 | 55,900.00 | 57,900.00 | 55,900.00 | 57,900.00 | 57,900.00 | 3.58% | 2,606 |
| Mar 10, 2026 | 53,100.00 | 55,900.00 | 53,000.00 | 55,900.00 | 55,900.00 | 1.45% | 3,446 |
| Mar 9, 2026 | 55,500.00 | 55,500.00 | 52,100.00 | 55,100.00 | 55,100.00 | -0.90% | 7,202 |
| 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 |