Cuulong Fish JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 13,200.00 | 13,450.00 | 13,200.00 | 13,400.00 | 12,835.79 | 60,700 |
| 2023-07-10 | 13,000.00 | 13,900.00 | 13,000.00 | 13,200.00 | 12,644.21 | 231,400 |
| 2023-07-07 | 13,900.00 | 13,900.00 | 13,200.00 | 13,450.00 | 12,883.68 | 53,600 |
| 2023-07-06 | 13,750.00 | 13,750.00 | 13,350.00 | 13,350.00 | 12,787.89 | 75,600 |
| 2023-07-05 | 13,800.00 | 14,100.00 | 13,500.00 | 13,750.00 | 13,171.05 | 208,300 |
| 2023-07-04 | 14,100.00 | 14,300.00 | 13,850.00 | 13,850.00 | 13,266.84 | 79,100 |
| 2023-07-03 | 13,350.00 | 14,150.00 | 13,100.00 | 13,950.00 | 13,362.63 | 386,800 |
| 2023-06-30 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 12,740.00 | 59,200 |
| 2023-06-29 | 13,500.00 | 13,500.00 | 13,050.00 | 13,300.00 | 12,740.00 | 77,700 |
| 2023-06-28 | 13,350.00 | 13,750.00 | 13,350.00 | 13,500.00 | 12,931.58 | 162,700 |
| 2023-06-27 | 13,000.00 | 13,250.00 | 13,000.00 | 13,250.00 | 12,692.11 | 80,200 |
| 2023-06-26 | 13,200.00 | 13,250.00 | 12,850.00 | 13,000.00 | 12,452.63 | 110,400 |
| 2023-06-23 | 13,300.00 | 13,300.00 | 13,000.00 | 13,150.00 | 12,596.32 | 92,400 |
| 2023-06-22 | 13,250.00 | 13,450.00 | 13,000.00 | 13,300.00 | 12,740.00 | 147,500 |
| 2023-06-21 | 12,900.00 | 13,150.00 | 12,850.00 | 13,000.00 | 12,452.63 | 74,100 |
| 2023-06-20 | 12,700.00 | 12,950.00 | 12,700.00 | 12,900.00 | 12,356.84 | 67,500 |
| 2023-06-19 | 12,650.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,165.26 | 65,900 |
| 2023-06-16 | 12,700.00 | 12,950.00 | 12,600.00 | 12,700.00 | 12,165.26 | 127,300 |
| 2023-06-15 | 12,600.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,117.37 | 123,800 |
| 2023-06-14 | 13,500.00 | 13,500.00 | 12,500.00 | 12,500.00 | 11,973.68 | 234,300 |
| 2023-06-13 | 13,750.00 | 13,750.00 | 12,900.00 | 13,400.00 | 12,835.79 | 147,900 |
| 2023-06-12 | 13,600.00 | 13,850.00 | 13,000.00 | 13,350.00 | 12,787.89 | 180,900 |
| 2023-06-09 | 13,650.00 | 13,650.00 | 13,250.00 | 13,600.00 | 13,027.37 | 107,000 |
| 2023-06-08 | 12,800.00 | 13,650.00 | 12,700.00 | 13,650.00 | 13,075.26 | 503,300 |
| 2023-06-07 | 12,700.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,261.05 | 172,300 |
| 2023-06-06 | 13,200.00 | 13,300.00 | 12,700.00 | 12,850.00 | 12,308.95 | 177,300 |
| 2023-06-05 | 13,000.00 | 13,300.00 | 12,650.00 | 12,700.00 | 12,165.26 | 180,200 |
| 2023-06-02 | 13,350.00 | 13,350.00 | 12,600.00 | 12,950.00 | 12,404.74 | 315,400 |
| 2023-06-01 | 11,750.00 | 12,500.00 | 11,750.00 | 12,500.00 | 11,973.68 | 346,100 |
| 2023-05-31 | 11,600.00 | 11,850.00 | 11,600.00 | 11,700.00 | 11,207.37 | 484,000 |
| 2023-05-30 | 11,750.00 | 11,750.00 | 11,550.00 | 11,600.00 | 11,111.58 | 40,400 |
| 2023-05-29 | 11,400.00 | 11,900.00 | 11,300.00 | 11,750.00 | 11,255.26 | 803,500 |
| 2023-05-26 | 11,250.00 | 11,450.00 | 11,250.00 | 11,450.00 | 10,967.89 | 57,200 |
| 2023-05-25 | 11,400.00 | 11,400.00 | 11,250.00 | 11,350.00 | 10,872.11 | 62,800 |
| 2023-05-24 | 11,300.00 | 11,400.00 | 11,250.00 | 11,400.00 | 10,920.00 | 30,500 |
| 2023-05-23 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,920.00 | 557,100 |
| 2023-05-22 | 11,450.00 | 11,450.00 | 11,350.00 | 11,450.00 | 10,967.89 | 11,700 |
| 2023-05-19 | 11,500.00 | 11,500.00 | 11,350.00 | 11,450.00 | 10,967.89 | 33,400 |
| 2023-05-18 | 11,550.00 | 11,550.00 | 11,350.00 | 11,400.00 | 10,920.00 | 12,800 |
| 2023-05-17 | 11,450.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,015.79 | 553,000 |
| 2023-05-16 | 11,400.00 | 11,450.00 | 11,300.00 | 11,400.00 | 10,920.00 | 20,400 |
| 2023-05-15 | 11,350.00 | 11,600.00 | 11,350.00 | 11,400.00 | 10,920.00 | 48,800 |
| 2023-05-12 | 11,500.00 | 11,500.00 | 11,350.00 | 11,400.00 | 10,920.00 | 19,200 |
| 2023-05-11 | 11,550.00 | 11,650.00 | 11,300.00 | 11,400.00 | 10,920.00 | 49,600 |
| 2023-05-10 | 11,400.00 | 11,500.00 | 11,250.00 | 11,400.00 | 10,920.00 | 70,600 |
| 2023-05-09 | 11,400.00 | 11,400.00 | 11,250.00 | 11,350.00 | 10,872.11 | 53,300 |
| 2023-05-08 | 11,550.00 | 11,550.00 | 11,300.00 | 11,350.00 | 10,872.11 | 52,100 |
| 2023-05-05 | 11,600.00 | 11,600.00 | 11,400.00 | 11,550.00 | 11,063.68 | 29,800 |
| 2023-05-04 | 11,600.00 | 11,650.00 | 11,450.00 | 11,600.00 | 11,111.58 | 51,700 |
| 2023-04-28 | 11,550.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,159.47 | 20,600 |
| 2023-04-27 | 11,800.00 | 11,850.00 | 11,550.00 | 11,550.00 | 11,063.68 | 58,600 |
| 2023-04-26 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,303.16 | 22,800 |
| 2023-04-25 | 11,850.00 | 11,850.00 | 11,650.00 | 11,650.00 | 11,159.47 | 49,900 |
| 2023-04-24 | 11,950.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,398.95 | 29,500 |
| 2023-04-21 | 12,100.00 | 12,100.00 | 11,500.00 | 12,000.00 | 11,494.74 | 80,700 |
| 2023-04-20 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 11,494.74 | 36,100 |
| 2023-04-19 | 12,100.00 | 12,150.00 | 12,000.00 | 12,000.00 | 11,494.74 | 54,000 |
| 2023-04-18 | 12,150.00 | 12,150.00 | 11,900.00 | 12,050.00 | 11,542.63 | 68,800 |
| 2023-04-17 | 12,000.00 | 12,200.00 | 11,900.00 | 12,000.00 | 11,494.74 | 18,400 |
| 2023-04-14 | 11,850.00 | 12,550.00 | 11,850.00 | 12,000.00 | 11,494.74 | 91,700 |
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.