HOSE · CLC · stock

Cat Loi Joint Stock Company (CLC) stock price history

Every HOSE trading session of Cat Loi Joint Stock Company from Nov 17, 2006 to Sep 28, 2026: 4,553 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CLC data, free keyYear by year table

CLC adjusted close, 2006 to 2026

CLCCat Loi Joint Stock Company
₫54,100+12.0% over one year
2010201520202025
₫57,100
All time high, 2026
₫57,100
52 week high, ₫45,580 low
4,553
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

CLC key facts

  • Cat Loi Joint Stock Company (CLC) closed at ₫54,100 on Sep 28, 2026 on HOSE.
  • CLC's all time high close is ₫57,100, set on Sep 3, 2026; its all time low close is ₫1,700 on Dec 10, 2008.
  • CLC's 52 week range is ₫45,580 to ₫57,100.
  • CLC returned +12.0% over the year to Sep 28, 2026 and +137.8% over five years.
  • Over ten years CLC returned +244%, +13.2% a year compounded.
  • CLC's deepest drawdown was -79.0% from Mar 12, 2007 to Dec 10, 2008.
  • DataCedar holds 4,553 daily sessions of CLC history from Nov 17, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

CLC price chart, 2006 to 2026

CLC adjusted close, Nov 17, 2006 to Sep 28, 2026₫1,720₫5,429₫17,139₫54,1002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CLC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.1%
3 months+5.2%
6 months+5.0%
Year to date+3.6%
1 year+12.0%
3 years+99.0%
5 years+137.8%
10 years+244.4%
Since Nov 17, 2006+640.1%
Compound annual growth, 19.9 years+10.6%

CLC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫57,100 on Sep 3, 2026
All time low close
₫1,700 on Dec 10, 2008
52 week high
₫57,100 on Sep 3, 2026
52 week low
₫45,580 on Oct 14, 2025
Deepest drawdown
-79.0% from Mar 12, 2007 to Dec 10, 2008, recovered Aug 17, 2015
Best single session
+15.2% on Mar 10, 2008
Worst single session
-24.4% on Jun 2, 2008
Volatility, 1 year annualised
32.2%
Sessions closing higher, 1 year
39%
Growth of 1 since 2006
7.4×
Best calendar year
2013, +126%
Worst calendar year
2008, -70%

CLC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 17, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫49,160₫57,100₫46,630₫54,100+3.6%363.4K134
2025₫44,820₫54,180₫39,890₫52,230+16.5%1M225
2024₫29,310₫47,490₫29,310₫44,820+51.5%1.7M244
2023₫22,470₫29,940₫22,470₫29,580+29.6%1.8M227
2022₫24,640₫27,880₫22,110₫22,820-7.5%2.8M242
2021₫20,290₫28,500₫18,450₫24,680+21.6%6.4M249
2020₫17,650₫20,600₫12,250₫20,290+8.0%2.5M250
2019₫17,250₫19,460₫15,520₫18,790+8.9%955.9K239
2018₫17,580₫19,620₫13,800₫17,250-0.6%1.3M245
2017₫14,560₫20,560₫13,520₫17,360+26.0%1.1M246
2016₫11,020₫18,630₫10,260₫13,780+24.8%3.6M246
2015₫6,840₫12,270₫6,660₫11,040+56.4%716.7K213
2014₫5,850₫7,080₫5,430₫7,060+14.4%1M230
2013₫2,700₫6,230₫2,640₫6,170+126.0%1.3M203
2012₫1,780₫2,790₫1,700₫2,730+46.0%707.8K224
2011₫2,540₫2,580₫1,700₫1,870-29.2%1.1M203
2010₫3,190₫3,460₫2,310₫2,640-13.7%1.6M237
2009₫1,770₫4,170₫1,700₫3,060+72.9%7.2M240
2008₫5,840₫6,600₫1,650₫1,770-70.0%1.8M192
2007₫5,820₫8,310₫4,870₫5,900+6.3%2.9M234
2006₫7,070₫7,310₫5,380₫5,550n/a196.7K30

CLC monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫54,100+1.1%
August 2026₫53,500+2.5%
July 2026₫52,200-0.0%
June 2026₫52,210+1.5%
May 2026₫51,450-2.0%
April 2026₫52,500-4.0%
March 2026₫54,690+2.5%
February 2026₫53,360+1.4%
January 2026₫52,600+0.7%
December 2025₫52,230+1.3%
November 2025₫51,580+6.5%
October 2025₫48,420+0.2%

About the CLC data

Daily bars. 4,553 sessions from Nov 17, 2006 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CLC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • CHP Central Hydropower Joint Stock Company
  • CIG Coma18 Joint Stock Company
  • CII Ho Chi Minh City Infrastructure Investment Joint Stock Company
  • CKG CIC Group Joint Stock Company
  • CLL Cat Lai Port Joint Stock Company
  • CLW Cho Lon Water Supply Joint Stock Company
  • CMG CMC Corporation
  • CMV Camau Trading Joint Stock Company

Common questions

CLC share price history

Start with any symbol.

Start free