Cuulong Fish JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	12,000.00	12,000.00	11,800.00	11,850.00	11,351.05	32,600
2023-04-12	12,050.00	12,050.00	11,800.00	11,850.00	11,351.05	32,000
2023-04-11	11,800.00	12,100.00	11,800.00	12,000.00	11,494.74	33,200
2023-04-10	11,950.00	11,950.00	11,800.00	11,850.00	11,351.05	37,000
2023-04-07	11,950.00	11,950.00	11,750.00	11,950.00	11,446.84	27,400
2023-04-06	12,100.00	12,200.00	11,950.00	11,950.00	11,446.84	73,600
2023-04-05	12,200.00	12,200.00	11,700.00	12,100.00	11,590.53	68,000
2023-04-04	11,800.00	12,100.00	11,750.00	12,100.00	11,590.53	121,700
2023-04-03	12,000.00	12,000.00	11,700.00	11,750.00	11,255.26	27,300
2023-03-31	11,850.00	11,850.00	11,700.00	11,700.00	11,207.37	8,300
2023-03-30	12,000.00	12,000.00	11,800.00	11,800.00	11,303.16	44,500
2023-03-29	11,900.00	12,050.00	11,600.00	12,000.00	11,494.74	52,500
2023-03-28	12,100.00	12,100.00	11,850.00	11,900.00	11,398.95	36,100
2023-03-27	12,000.00	12,100.00	11,700.00	12,100.00	11,590.53	81,000
2023-03-24	12,150.00	12,300.00	11,900.00	12,300.00	11,111.58	91,400
2023-03-23	12,000.00	12,150.00	12,000.00	12,150.00	10,976.07	18,900
2023-03-22	12,100.00	12,150.00	12,000.00	12,100.00	10,930.90	17,100
2023-03-21	12,200.00	12,200.00	11,900.00	12,000.00	10,840.56	21,800
2023-03-20	12,400.00	12,400.00	11,900.00	11,900.00	10,750.23	45,200
2023-03-17	12,600.00	12,600.00	12,150.00	12,400.00	11,201.92	42,200
2023-03-16	12,350.00	12,350.00	11,950.00	12,350.00	11,156.75	45,900
2023-03-15	12,000.00	12,450.00	11,850.00	12,400.00	11,201.92	95,700
2023-03-14	12,400.00	12,400.00	11,650.00	11,800.00	10,659.89	41,400
2023-03-13	12,000.00	12,300.00	12,000.00	12,100.00	10,930.90	14,300
2023-03-10	12,300.00	12,600.00	12,150.00	12,300.00	11,111.58	48,500
2023-03-09	12,100.00	12,300.00	12,050.00	12,300.00	11,111.58	44,300
2023-03-08	11,700.00	12,200.00	11,700.00	12,100.00	10,930.90	36,400
2023-03-07	12,100.00	12,100.00	11,800.00	11,900.00	10,750.23	19,100
2023-03-06	12,000.00	12,200.00	11,950.00	11,950.00	10,795.40	37,200
2023-03-03	11,950.00	12,150.00	11,900.00	12,150.00	10,976.07	76,100
2023-03-02	12,000.00	12,300.00	11,950.00	12,150.00	10,976.07	27,300
2023-03-01	12,100.00	12,300.00	11,850.00	12,300.00	11,111.58	51,000
2023-02-28	11,800.00	12,100.00	11,800.00	12,100.00	10,930.90	68,700
2023-02-27	12,550.00	12,550.00	11,900.00	12,150.00	10,976.07	57,900
2023-02-24	12,300.00	12,650.00	11,850.00	12,650.00	11,427.76	40,700
2023-02-23	12,000.00	12,550.00	11,600.00	12,550.00	11,337.42	176,800
2023-02-22	12,900.00	12,900.00	12,150.00	12,150.00	10,976.07	118,800
2023-02-21	13,100.00	13,150.00	12,800.00	13,000.00	11,743.95	204,000
2023-02-20	12,450.00	12,700.00	12,200.00	12,700.00	11,472.93	135,900
2023-02-17	12,450.00	12,450.00	12,000.00	12,200.00	11,021.24	68,100
2023-02-16	12,500.00	12,500.00	12,100.00	12,250.00	11,066.41	69,100
2023-02-15	11,700.00	12,250.00	11,400.00	12,250.00	11,066.41	107,800
2023-02-14	12,000.00	12,100.00	11,550.00	11,900.00	10,750.23	409,400
2023-02-13	13,000.00	13,000.00	12,100.00	12,100.00	10,930.90	172,700
2023-02-10	13,050.00	13,150.00	12,600.00	13,000.00	11,743.95	365,600
2023-02-09	11,700.00	12,600.00	11,700.00	12,600.00	11,382.59	368,900
2023-02-08	11,650.00	11,900.00	11,300.00	11,800.00	10,659.89	56,400
2023-02-07	11,600.00	12,200.00	11,500.00	11,650.00	10,524.38	122,000
2023-02-06	11,550.00	11,750.00	11,450.00	11,500.00	10,388.87	76,500
2023-02-03	11,900.00	11,900.00	11,500.00	11,700.00	10,569.55	51,100
2023-02-02	11,750.00	11,950.00	11,650.00	11,800.00	10,659.89	62,800
2023-02-01	12,300.00	12,400.00	11,800.00	11,800.00	10,659.89	62,300
2023-01-31	11,800.00	12,350.00	11,800.00	12,150.00	10,976.07	100,200
2023-01-30	12,050.00	12,300.00	11,800.00	12,300.00	11,111.58	120,600
2023-01-27	12,100.00	12,400.00	11,800.00	11,950.00	10,795.40	100,300
2023-01-19	11,750.00	12,200.00	11,750.00	12,100.00	10,930.90	38,900
2023-01-18	11,600.00	12,100.00	11,400.00	12,100.00	10,930.90	161,600
2023-01-17	11,600.00	11,600.00	11,300.00	11,600.00	10,479.21	94,500
2023-01-16	11,800.00	11,900.00	11,200.00	11,450.00	10,343.71	43,100
2023-01-13	11,850.00	11,950.00	11,450.00	11,700.00	10,569.55	85,500

← NewerPage 15 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.