Cuulong Fish JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	13,800.00	14,000.00	13,500.00	13,500.00	12,931.58	63,100
2023-10-04	13,800.00	13,900.00	13,250.00	13,900.00	13,314.74	64,800
2023-10-03	13,900.00	14,200.00	13,450.00	14,000.00	13,410.53	136,300
2023-10-02	13,650.00	14,200.00	13,650.00	14,200.00	13,602.11	172,900
2023-09-29	13,500.00	13,950.00	13,450.00	13,600.00	13,027.37	74,100
2023-09-28	13,700.00	13,950.00	13,350.00	13,800.00	13,218.95	105,400
2023-09-27	13,100.00	13,700.00	12,950.00	13,700.00	13,123.16	160,400
2023-09-26	14,300.00	14,300.00	13,300.00	13,700.00	13,123.16	369,200
2023-09-25	15,300.00	15,400.00	14,300.00	14,300.00	13,697.89	205,500
2023-09-22	14,950.00	15,550.00	14,700.00	15,350.00	14,703.68	367,500
2023-09-21	14,800.00	15,550.00	14,800.00	15,150.00	14,512.11	278,600
2023-09-20	14,500.00	15,250.00	14,500.00	14,850.00	14,224.74	205,500
2023-09-19	14,800.00	14,800.00	14,100.00	14,450.00	13,841.58	172,600
2023-09-18	14,700.00	14,850.00	14,450.00	14,750.00	14,128.95	118,300
2023-09-15	15,000.00	15,000.00	14,400.00	14,700.00	14,081.05	146,200
2023-09-14	15,300.00	15,300.00	14,500.00	14,700.00	14,081.05	250,600
2023-09-13	15,500.00	15,700.00	14,450.00	15,500.00	14,847.37	650,200
2023-09-12	15,950.00	15,950.00	15,000.00	15,500.00	14,847.37	166,800
2023-09-11	14,700.00	15,550.00	14,600.00	15,550.00	14,895.26	1,035,200
2023-09-08	14,750.00	14,750.00	14,500.00	14,550.00	13,937.37	144,800
2023-09-07	14,900.00	14,900.00	14,500.00	14,750.00	14,128.95	226,200
2023-09-06	14,900.00	14,950.00	14,400.00	14,700.00	14,081.05	190,400
2023-09-05	14,400.00	14,700.00	14,150.00	14,700.00	14,081.05	178,600
2023-08-31	14,550.00	14,750.00	14,300.00	14,300.00	13,697.89	227,300
2023-08-30	14,600.00	14,700.00	14,350.00	14,550.00	13,937.37	213,400
2023-08-29	15,300.00	15,300.00	14,200.00	14,350.00	13,745.79	480,000
2023-08-28	14,300.00	15,000.00	14,300.00	14,800.00	14,176.84	314,000
2023-08-25	13,450.00	14,200.00	13,300.00	14,200.00	13,602.11	852,700
2023-08-24	13,000.00	13,300.00	12,800.00	13,300.00	12,740.00	68,400
2023-08-23	13,250.00	13,250.00	12,900.00	13,000.00	12,452.63	12,300
2023-08-22	13,000.00	13,400.00	12,800.00	13,100.00	12,548.42	184,900
2023-08-21	12,700.00	13,000.00	12,200.00	13,000.00	12,452.63	153,300
2023-08-18	13,200.00	13,400.00	12,550.00	12,700.00	12,165.26	128,600
2023-08-17	13,500.00	13,500.00	13,350.00	13,450.00	12,883.68	106,300
2023-08-16	13,500.00	13,600.00	13,400.00	13,500.00	12,931.58	70,300
2023-08-15	13,500.00	13,500.00	13,250.00	13,450.00	12,883.68	58,800
2023-08-14	13,600.00	13,600.00	13,350.00	13,400.00	12,835.79	55,100
2023-08-11	13,600.00	13,600.00	13,250.00	13,350.00	12,787.89	101,800
2023-08-10	13,550.00	13,700.00	13,250.00	13,550.00	12,979.47	289,400
2023-08-09	13,850.00	13,850.00	13,500.00	13,550.00	12,979.47	121,400
2023-08-08	13,800.00	13,900.00	13,700.00	13,850.00	13,266.84	516,800
2023-08-07	13,450.00	13,700.00	13,400.00	13,700.00	13,123.16	186,900
2023-08-04	13,300.00	13,400.00	13,300.00	13,400.00	12,835.79	451,500
2023-08-03	13,300.00	13,450.00	13,100.00	13,350.00	12,787.89	115,500
2023-08-02	13,450.00	13,450.00	13,250.00	13,300.00	12,740.00	114,900
2023-08-01	13,650.00	13,650.00	13,300.00	13,300.00	12,740.00	235,300
2023-07-31	13,650.00	13,650.00	13,350.00	13,500.00	12,931.58	159,200
2023-07-28	13,900.00	13,900.00	13,550.00	13,600.00	13,027.37	99,600
2023-07-27	13,950.00	13,950.00	13,350.00	13,900.00	13,314.74	213,800
2023-07-26	14,050.00	14,100.00	13,900.00	13,900.00	13,314.74	143,900
2023-07-25	14,000.00	14,200.00	13,950.00	14,200.00	13,602.11	218,100
2023-07-24	13,850.00	13,950.00	13,650.00	13,950.00	13,362.63	133,200
2023-07-21	13,900.00	13,900.00	13,650.00	13,850.00	13,266.84	110,000
2023-07-20	14,050.00	14,050.00	13,650.00	13,900.00	13,314.74	135,300
2023-07-19	13,300.00	14,000.00	13,250.00	13,900.00	13,314.74	224,600
2023-07-18	13,550.00	13,600.00	13,200.00	13,450.00	12,883.68	89,800
2023-07-17	13,950.00	13,950.00	13,500.00	13,600.00	13,027.37	98,000
2023-07-14	13,400.00	13,650.00	13,400.00	13,550.00	12,979.47	89,900
2023-07-13	13,350.00	13,650.00	13,350.00	13,550.00	12,979.47	70,600
2023-07-12	13,400.00	13,400.00	13,150.00	13,300.00	12,740.00	95,100

← NewerPage 13 of 21 · 1,210 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.