Cuulong Fish JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 13,100.00 | 13,200.00 | 12,950.00 | 12,950.00 | 12,404.74 | 55,500 |
| 2024-06-26 | 13,500.00 | 13,550.00 | 13,000.00 | 13,050.00 | 12,500.53 | 75,900 |
| 2024-06-25 | 13,650.00 | 13,650.00 | 13,400.00 | 13,650.00 | 13,075.26 | 50,600 |
| 2024-06-24 | 13,850.00 | 13,850.00 | 13,200.00 | 13,500.00 | 12,931.58 | 85,900 |
| 2024-06-21 | 13,250.00 | 13,900.00 | 13,250.00 | 13,750.00 | 13,171.05 | 166,800 |
| 2024-06-20 | 13,200.00 | 13,250.00 | 13,150.00 | 13,250.00 | 12,692.11 | 49,300 |
| 2024-06-19 | 12,900.00 | 13,300.00 | 12,900.00 | 13,200.00 | 12,644.21 | 147,100 |
| 2024-06-18 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,356.84 | 11,600 |
| 2024-06-17 | 12,700.00 | 12,950.00 | 12,650.00 | 12,900.00 | 12,356.84 | 62,300 |
| 2024-06-14 | 12,950.00 | 12,950.00 | 12,800.00 | 12,800.00 | 12,261.05 | 46,500 |
| 2024-06-13 | 12,850.00 | 13,000.00 | 12,850.00 | 12,850.00 | 12,308.95 | 28,600 |
| 2024-06-12 | 13,100.00 | 13,100.00 | 12,850.00 | 12,850.00 | 12,308.95 | 37,800 |
| 2024-06-11 | 13,450.00 | 13,500.00 | 12,800.00 | 13,100.00 | 12,548.42 | 64,000 |
| 2024-06-10 | 12,700.00 | 13,300.00 | 12,700.00 | 13,100.00 | 12,548.42 | 119,700 |
| 2024-06-07 | 12,650.00 | 12,900.00 | 12,650.00 | 12,700.00 | 12,165.26 | 73,500 |
| 2024-06-06 | 12,550.00 | 12,650.00 | 12,550.00 | 12,650.00 | 12,117.37 | 63,100 |
| 2024-06-05 | 12,500.00 | 12,600.00 | 12,450.00 | 12,550.00 | 12,021.58 | 69,700 |
| 2024-06-04 | 12,500.00 | 12,600.00 | 12,450.00 | 12,550.00 | 12,021.58 | 27,300 |
| 2024-06-03 | 12,500.00 | 12,600.00 | 12,450.00 | 12,550.00 | 12,021.58 | 73,500 |
| 2024-05-31 | 12,500.00 | 12,550.00 | 12,400.00 | 12,550.00 | 12,021.58 | 38,800 |
| 2024-05-30 | 12,500.00 | 12,550.00 | 12,350.00 | 12,500.00 | 11,973.68 | 14,600 |
| 2024-05-29 | 12,500.00 | 12,600.00 | 12,350.00 | 12,500.00 | 11,973.68 | 120,800 |
| 2024-05-28 | 12,550.00 | 12,550.00 | 12,350.00 | 12,350.00 | 11,830.00 | 32,900 |
| 2024-05-27 | 12,500.00 | 12,550.00 | 12,400.00 | 12,500.00 | 11,973.68 | 30,800 |
| 2024-05-24 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 11,973.68 | 19,700 |
| 2024-05-23 | 12,550.00 | 12,550.00 | 12,400.00 | 12,500.00 | 11,973.68 | 14,400 |
| 2024-05-22 | 12,700.00 | 12,700.00 | 12,400.00 | 12,500.00 | 11,973.68 | 28,900 |
| 2024-05-21 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 11,973.68 | 21,800 |
| 2024-05-20 | 12,550.00 | 12,650.00 | 12,450.00 | 12,550.00 | 12,021.58 | 41,500 |
| 2024-05-17 | 12,550.00 | 12,650.00 | 12,400.00 | 12,550.00 | 12,021.58 | 34,500 |
| 2024-05-16 | 12,650.00 | 12,650.00 | 12,450.00 | 12,500.00 | 11,973.68 | 20,700 |
| 2024-05-15 | 12,700.00 | 12,700.00 | 12,500.00 | 12,650.00 | 12,117.37 | 57,100 |
| 2024-05-14 | 12,600.00 | 12,900.00 | 12,450.00 | 12,650.00 | 12,117.37 | 50,300 |
| 2024-05-13 | 12,700.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,069.47 | 37,300 |
| 2024-05-10 | 12,850.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,165.26 | 12,600 |
| 2024-05-09 | 12,350.00 | 13,200.00 | 12,350.00 | 12,850.00 | 12,308.95 | 85,500 |
| 2024-05-08 | 12,450.00 | 12,450.00 | 12,350.00 | 12,350.00 | 11,830.00 | 10,200 |
| 2024-05-07 | 12,300.00 | 12,450.00 | 12,250.00 | 12,450.00 | 11,925.79 | 5,800 |
| 2024-05-06 | 12,300.00 | 12,500.00 | 12,300.00 | 12,450.00 | 11,925.79 | 8,000 |
| 2024-05-03 | 12,400.00 | 12,400.00 | 12,250.00 | 12,400.00 | 11,877.89 | 9,200 |
| 2024-05-02 | 12,100.00 | 12,450.00 | 12,100.00 | 12,400.00 | 11,877.89 | 53,200 |
| 2024-04-26 | 12,300.00 | 12,300.00 | 12,150.00 | 12,300.00 | 11,782.11 | 4,700 |
| 2024-04-25 | 12,200.00 | 12,400.00 | 11,800.00 | 12,350.00 | 11,830.00 | 5,300 |
| 2024-04-24 | 12,400.00 | 12,400.00 | 12,350.00 | 12,350.00 | 11,830.00 | 11,000 |
| 2024-04-23 | 12,450.00 | 12,450.00 | 12,350.00 | 12,400.00 | 11,877.89 | 8,200 |
| 2024-04-22 | 12,300.00 | 12,450.00 | 12,050.00 | 12,450.00 | 11,925.79 | 3,900 |
| 2024-04-19 | 12,000.00 | 12,350.00 | 12,000.00 | 12,300.00 | 11,782.11 | 19,700 |
| 2024-04-17 | 12,650.00 | 12,700.00 | 12,200.00 | 12,350.00 | 11,830.00 | 5,500 |
| 2024-04-16 | 12,500.00 | 12,500.00 | 11,800.00 | 12,400.00 | 11,877.89 | 29,200 |
| 2024-04-15 | 12,550.00 | 12,800.00 | 12,500.00 | 12,550.00 | 12,021.58 | 78,200 |
| 2024-04-12 | 12,850.00 | 12,850.00 | 12,550.00 | 12,800.00 | 12,261.05 | 21,400 |
| 2024-04-11 | 12,500.00 | 13,400.00 | 12,500.00 | 12,750.00 | 12,213.16 | 13,800 |
| 2024-04-10 | 12,750.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,021.58 | 20,700 |
| 2024-04-09 | 12,800.00 | 12,800.00 | 12,650.00 | 12,750.00 | 12,213.16 | 700 |
| 2024-04-08 | 12,750.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,261.05 | 26,700 |
| 2024-04-05 | 12,950.00 | 12,950.00 | 12,750.00 | 12,800.00 | 12,261.05 | 8,300 |
| 2024-04-04 | 12,950.00 | 12,950.00 | 12,700.00 | 12,750.00 | 12,213.16 | 23,200 |
| 2024-04-03 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 12,452.63 | 15,200 |
| 2024-04-02 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 12,452.63 | 13,000 |
| 2024-04-01 | 12,950.00 | 13,000.00 | 12,700.00 | 13,000.00 | 12,452.63 | 15,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-15 | 600.0000 VND |
| 2023-03-27 | 700.0000 VND |
| 2021-12-23 | 600.0000 VND |
| 2019-10-31 | 1,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.