Cuulong Fish JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	11,900.00	11,950.00	11,750.00	11,900.00	11,398.95	37,600
2023-12-27	11,850.00	12,000.00	11,850.00	11,950.00	11,446.84	52,000
2023-12-26	12,000.00	12,050.00	11,850.00	12,000.00	11,494.74	26,500
2023-12-25	12,050.00	12,200.00	11,900.00	11,900.00	11,398.95	53,700
2023-12-22	12,100.00	12,200.00	11,900.00	12,000.00	11,494.74	20,700
2023-12-21	11,950.00	12,100.00	11,900.00	12,100.00	11,590.53	20,900
2023-12-20	11,700.00	11,850.00	11,400.00	11,850.00	11,351.05	72,300
2023-12-19	11,850.00	11,900.00	11,700.00	11,850.00	11,351.05	217,200
2023-12-18	11,950.00	12,000.00	11,800.00	11,850.00	11,351.05	22,300
2023-12-15	12,150.00	12,150.00	11,800.00	11,950.00	11,446.84	15,700
2023-12-14	12,200.00	12,250.00	11,800.00	12,150.00	11,638.42	36,500
2023-12-13	12,200.00	12,300.00	12,200.00	12,200.00	11,686.32	18,000
2023-12-12	12,450.00	12,500.00	12,150.00	12,300.00	11,782.11	36,800
2023-12-11	12,350.00	12,500.00	11,700.00	12,450.00	11,925.79	50,900
2023-12-08	12,400.00	12,500.00	12,300.00	12,300.00	11,782.11	18,300
2023-12-07	12,500.00	12,500.00	12,150.00	12,300.00	11,782.11	34,500
2023-12-06	12,150.00	12,650.00	12,150.00	12,500.00	11,973.68	50,000
2023-12-05	12,700.00	12,700.00	12,050.00	12,150.00	11,638.42	31,400
2023-12-04	12,500.00	12,750.00	12,400.00	12,700.00	12,165.26	32,200
2023-12-01	12,400.00	12,600.00	12,300.00	12,600.00	12,069.47	28,200
2023-11-30	12,750.00	12,750.00	12,300.00	12,700.00	12,165.26	17,100
2023-11-29	12,000.00	12,800.00	11,950.00	12,800.00	12,261.05	58,700
2023-11-28	12,250.00	12,250.00	11,800.00	12,000.00	11,494.74	17,500
2023-11-27	12,250.00	12,250.00	12,200.00	12,250.00	11,734.21	8,200
2023-11-24	12,250.00	12,400.00	12,150.00	12,250.00	11,734.21	18,700
2023-11-23	12,650.00	12,700.00	12,500.00	12,500.00	11,973.68	11,500
2023-11-22	12,600.00	12,700.00	12,550.00	12,650.00	12,117.37	11,500
2023-11-21	12,450.00	12,700.00	12,400.00	12,600.00	12,069.47	72,800
2023-11-20	12,400.00	12,400.00	12,250.00	12,400.00	11,877.89	14,900
2023-11-17	12,600.00	12,600.00	12,350.00	12,400.00	11,877.89	28,600
2023-11-16	12,500.00	12,600.00	12,200.00	12,600.00	12,069.47	27,000
2023-11-15	12,500.00	12,600.00	12,450.00	12,600.00	12,069.47	51,200
2023-11-14	12,400.00	12,400.00	12,250.00	12,300.00	11,782.11	24,800
2023-11-13	12,500.00	12,550.00	12,000.00	12,400.00	11,877.89	33,000
2023-11-10	12,650.00	12,650.00	12,100.00	12,500.00	11,973.68	37,500
2023-11-09	12,800.00	12,800.00	12,500.00	12,650.00	12,117.37	25,500
2023-11-08	12,200.00	12,600.00	12,000.00	12,550.00	12,021.58	48,300
2023-11-07	12,500.00	12,500.00	12,200.00	12,400.00	11,877.89	6,300
2023-11-06	12,700.00	12,700.00	12,300.00	12,400.00	11,877.89	18,400
2023-11-03	12,750.00	12,750.00	12,300.00	12,700.00	12,165.26	25,100
2023-11-02	12,000.00	12,500.00	11,500.00	12,450.00	11,925.79	37,100
2023-11-01	11,400.00	12,250.00	11,400.00	12,250.00	11,734.21	35,400
2023-10-31	12,100.00	12,100.00	11,750.00	11,850.00	11,351.05	5,400
2023-10-30	11,700.00	12,400.00	11,700.00	12,400.00	11,877.89	41,100
2023-10-27	12,050.00	12,450.00	11,500.00	12,450.00	11,925.79	50,900
2023-10-26	12,300.00	12,300.00	11,400.00	12,050.00	11,542.63	65,200
2023-10-25	12,650.00	12,650.00	12,200.00	12,200.00	11,686.32	21,000
2023-10-24	12,450.00	12,500.00	12,300.00	12,300.00	11,782.11	26,000
2023-10-23	12,500.00	12,550.00	12,100.00	12,450.00	11,925.79	22,400
2023-10-20	12,500.00	12,500.00	12,100.00	12,450.00	11,925.79	34,200
2023-10-19	12,600.00	12,600.00	12,100.00	12,500.00	11,973.68	115,200
2023-10-18	13,100.00	13,300.00	12,400.00	12,550.00	12,021.58	131,600
2023-10-17	13,400.00	13,600.00	13,300.00	13,300.00	12,740.00	40,600
2023-10-16	13,750.00	13,750.00	13,400.00	13,500.00	12,931.58	41,500
2023-10-13	13,300.00	13,800.00	13,300.00	13,800.00	13,218.95	40,400
2023-10-12	13,900.00	14,000.00	13,600.00	13,600.00	13,027.37	86,500
2023-10-11	14,150.00	14,200.00	13,800.00	13,900.00	13,314.74	56,100
2023-10-10	14,100.00	14,300.00	13,800.00	14,050.00	13,458.42	183,200
2023-10-09	13,900.00	13,900.00	13,700.00	13,850.00	13,266.84	51,900
2023-10-06	12,900.00	13,950.00	12,900.00	13,950.00	13,362.63	61,900

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.