Cuulong Fish JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 13,000.00 | 13,000.00 | 12,700.00 | 13,000.00 | 12,452.63 | 19,600 |
| 2024-03-28 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 12,452.63 | 8,800 |
| 2024-03-27 | 13,000.00 | 13,050.00 | 12,800.00 | 13,000.00 | 12,452.63 | 14,200 |
| 2024-03-26 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 12,452.63 | 31,900 |
| 2024-03-25 | 13,000.00 | 13,050.00 | 12,900.00 | 13,050.00 | 12,500.53 | 38,600 |
| 2024-03-22 | 12,800.00 | 13,050.00 | 12,800.00 | 13,000.00 | 12,452.63 | 23,800 |
| 2024-03-21 | 12,700.00 | 13,050.00 | 12,700.00 | 12,950.00 | 12,404.74 | 41,700 |
| 2024-03-20 | 12,800.00 | 12,900.00 | 12,600.00 | 12,850.00 | 12,308.95 | 10,800 |
| 2024-03-19 | 12,550.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,356.84 | 11,900 |
| 2024-03-18 | 13,000.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,356.84 | 41,000 |
| 2024-03-15 | 12,900.00 | 13,000.00 | 12,850.00 | 12,900.00 | 12,356.84 | 11,900 |
| 2024-03-14 | 12,800.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,356.84 | 85,800 |
| 2024-03-13 | 12,850.00 | 13,050.00 | 12,850.00 | 12,900.00 | 12,356.84 | 56,000 |
| 2024-03-12 | 12,900.00 | 13,000.00 | 12,500.00 | 13,000.00 | 12,452.63 | 65,600 |
| 2024-03-11 | 13,350.00 | 13,500.00 | 13,000.00 | 13,000.00 | 12,452.63 | 60,400 |
| 2024-03-08 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 12,548.42 | 9,200 |
| 2024-03-07 | 13,000.00 | 13,300.00 | 13,000.00 | 13,200.00 | 12,644.21 | 45,600 |
| 2024-03-06 | 13,000.00 | 13,300.00 | 13,000.00 | 13,200.00 | 12,644.21 | 26,600 |
| 2024-03-05 | 13,450.00 | 13,450.00 | 13,000.00 | 13,400.00 | 12,835.79 | 56,200 |
| 2024-03-04 | 13,200.00 | 13,500.00 | 12,950.00 | 13,450.00 | 12,883.68 | 54,200 |
| 2024-03-01 | 13,300.00 | 13,300.00 | 12,900.00 | 13,200.00 | 12,644.21 | 17,700 |
| 2024-02-29 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 12,644.21 | 26,400 |
| 2024-02-28 | 13,500.00 | 13,500.00 | 12,850.00 | 13,300.00 | 12,740.00 | 89,700 |
| 2024-02-27 | 13,500.00 | 13,550.00 | 13,100.00 | 13,500.00 | 12,931.58 | 56,200 |
| 2024-02-26 | 12,400.00 | 13,400.00 | 12,400.00 | 13,400.00 | 12,835.79 | 235,700 |
| 2024-02-23 | 12,300.00 | 12,600.00 | 12,300.00 | 12,550.00 | 12,021.58 | 104,400 |
| 2024-02-22 | 12,300.00 | 12,300.00 | 12,100.00 | 12,300.00 | 11,782.11 | 31,600 |
| 2024-02-21 | 12,300.00 | 12,300.00 | 12,100.00 | 12,250.00 | 11,734.21 | 9,400 |
| 2024-02-20 | 12,350.00 | 12,350.00 | 12,200.00 | 12,300.00 | 11,782.11 | 8,800 |
| 2024-02-19 | 12,200.00 | 12,300.00 | 12,000.00 | 12,250.00 | 11,734.21 | 28,100 |
| 2024-02-16 | 12,100.00 | 12,150.00 | 12,000.00 | 12,150.00 | 11,638.42 | 39,600 |
| 2024-02-15 | 12,000.00 | 12,150.00 | 12,000.00 | 12,100.00 | 11,590.53 | 11,100 |
| 2024-02-07 | 12,000.00 | 12,050.00 | 11,800.00 | 12,000.00 | 11,494.74 | 27,900 |
| 2024-02-06 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,494.74 | 13,000 |
| 2024-02-05 | 11,850.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,494.74 | 9,500 |
| 2024-02-02 | 12,050.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,351.05 | 17,100 |
| 2024-02-01 | 11,700.00 | 12,000.00 | 11,700.00 | 12,000.00 | 11,494.74 | 5,000 |
| 2024-01-31 | 11,900.00 | 12,100.00 | 11,850.00 | 12,000.00 | 11,494.74 | 23,300 |
| 2024-01-30 | 12,000.00 | 12,100.00 | 11,750.00 | 12,100.00 | 11,590.53 | 30,600 |
| 2024-01-29 | 11,950.00 | 12,150.00 | 11,750.00 | 12,100.00 | 11,590.53 | 48,700 |
| 2024-01-26 | 11,950.00 | 12,000.00 | 11,950.00 | 11,950.00 | 11,446.84 | 20,400 |
| 2024-01-25 | 12,200.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,446.84 | 14,900 |
| 2024-01-24 | 12,100.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,446.84 | 16,900 |
| 2024-01-23 | 12,000.00 | 12,200.00 | 12,000.00 | 12,150.00 | 11,638.42 | 27,600 |
| 2024-01-22 | 11,950.00 | 12,100.00 | 11,900.00 | 12,100.00 | 11,590.53 | 39,500 |
| 2024-01-19 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,398.95 | 36,300 |
| 2024-01-18 | 11,750.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,446.84 | 16,000 |
| 2024-01-17 | 12,000.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,446.84 | 14,300 |
| 2024-01-16 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,494.74 | 35,600 |
| 2024-01-15 | 11,700.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,398.95 | 43,400 |
| 2024-01-12 | 11,900.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,303.16 | 8,900 |
| 2024-01-11 | 11,850.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,398.95 | 77,800 |
| 2024-01-10 | 11,850.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,303.16 | 42,200 |
| 2024-01-09 | 11,900.00 | 11,950.00 | 11,750.00 | 11,850.00 | 11,351.05 | 37,400 |
| 2024-01-08 | 12,000.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,398.95 | 17,100 |
| 2024-01-05 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,494.74 | 38,200 |
| 2024-01-04 | 12,150.00 | 12,150.00 | 11,900.00 | 12,000.00 | 11,494.74 | 46,300 |
| 2024-01-03 | 11,950.00 | 12,100.00 | 11,950.00 | 12,100.00 | 11,590.53 | 51,400 |
| 2024-01-02 | 11,850.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,398.95 | 19,800 |
| 2023-12-29 | 11,850.00 | 11,900.00 | 11,800.00 | 11,850.00 | 11,351.05 | 27,800 |
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.