Cuulong Fish JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 11,400.00 | 12,000.00 | 11,150.00 | 11,750.00 | 10,614.72 | 128,000 |
| 2023-01-11 | 11,150.00 | 11,450.00 | 11,150.00 | 11,400.00 | 10,298.54 | 79,200 |
| 2023-01-10 | 11,050.00 | 11,400.00 | 10,800.00 | 11,150.00 | 10,072.69 | 58,100 |
| 2023-01-09 | 11,550.00 | 11,700.00 | 11,200.00 | 11,450.00 | 10,343.71 | 153,200 |
| 2023-01-06 | 11,300.00 | 11,600.00 | 11,100.00 | 11,350.00 | 10,253.37 | 93,200 |
| 2023-01-05 | 11,250.00 | 11,300.00 | 10,950.00 | 11,300.00 | 10,208.20 | 67,000 |
| 2023-01-04 | 11,600.00 | 11,600.00 | 11,250.00 | 11,250.00 | 10,163.03 | 72,900 |
| 2023-01-03 | 10,650.00 | 11,250.00 | 10,650.00 | 11,250.00 | 10,163.03 | 145,100 |
| 2022-12-30 | 10,550.00 | 10,750.00 | 10,300.00 | 10,550.00 | 9,530.66 | 37,500 |
| 2022-12-29 | 10,750.00 | 10,900.00 | 10,550.00 | 10,600.00 | 9,575.83 | 26,900 |
| 2022-12-28 | 10,650.00 | 10,900.00 | 10,500.00 | 10,750.00 | 9,711.34 | 70,700 |
| 2022-12-27 | 10,000.00 | 10,500.00 | 9,990.00 | 10,500.00 | 9,485.49 | 47,900 |
| 2022-12-26 | 10,700.00 | 10,700.00 | 10,000.00 | 10,000.00 | 9,033.80 | 124,700 |
| 2022-12-23 | 10,550.00 | 10,900.00 | 10,550.00 | 10,550.00 | 9,530.66 | 68,300 |
| 2022-12-22 | 11,700.00 | 11,700.00 | 10,700.00 | 10,700.00 | 9,666.17 | 175,500 |
| 2022-12-21 | 11,600.00 | 11,800.00 | 11,000.00 | 11,500.00 | 10,388.87 | 379,700 |
| 2022-12-20 | 12,100.00 | 12,200.00 | 11,500.00 | 11,700.00 | 10,569.55 | 88,300 |
| 2022-12-19 | 11,950.00 | 12,550.00 | 11,750.00 | 12,200.00 | 11,021.24 | 189,600 |
| 2022-12-16 | 11,650.00 | 11,950.00 | 11,500.00 | 11,750.00 | 10,614.72 | 410,500 |
| 2022-12-15 | 11,950.00 | 12,050.00 | 11,750.00 | 11,750.00 | 10,614.72 | 125,100 |
| 2022-12-14 | 12,350.00 | 12,500.00 | 11,900.00 | 12,000.00 | 10,840.56 | 99,200 |
| 2022-12-13 | 11,850.00 | 12,600.00 | 11,800.00 | 12,150.00 | 10,976.07 | 410,159 |
| 2022-12-12 | 11,700.00 | 12,150.00 | 11,400.00 | 12,150.00 | 10,976.07 | 245,600 |
| 2022-12-09 | 11,800.00 | 11,800.00 | 11,300.00 | 11,400.00 | 10,298.54 | 148,200 |
| 2022-12-08 | 12,000.00 | 12,300.00 | 11,550.00 | 11,550.00 | 10,434.04 | 179,600 |
| 2022-12-07 | 12,600.00 | 12,600.00 | 11,900.00 | 11,900.00 | 10,750.23 | 202,900 |
| 2022-12-06 | 11,900.00 | 12,750.00 | 11,500.00 | 12,750.00 | 11,518.10 | 384,000 |
| 2022-12-05 | 11,800.00 | 12,200.00 | 11,700.00 | 11,950.00 | 10,795.40 | 230,300 |
| 2022-12-02 | 11,700.00 | 11,800.00 | 11,100.00 | 11,800.00 | 10,659.89 | 61,800 |
| 2022-12-01 | 11,600.00 | 11,950.00 | 11,300.00 | 11,700.00 | 10,569.55 | 152,000 |
| 2022-11-30 | 11,850.00 | 11,850.00 | 11,200.00 | 11,400.00 | 10,298.54 | 57,000 |
| 2022-11-29 | 11,200.00 | 11,400.00 | 10,700.00 | 11,300.00 | 10,208.20 | 61,500 |
| 2022-11-28 | 10,450.00 | 10,850.00 | 10,000.00 | 10,850.00 | 9,801.68 | 142,400 |
| 2022-11-25 | 10,400.00 | 10,400.00 | 9,900.00 | 10,150.00 | 9,169.31 | 65,200 |
| 2022-11-24 | 9,400.00 | 9,990.00 | 9,400.00 | 9,900.00 | 8,943.47 | 40,200 |
| 2022-11-23 | 10,400.00 | 10,450.00 | 9,910.00 | 9,910.00 | 8,952.50 | 48,200 |
| 2022-11-22 | 10,600.00 | 10,800.00 | 9,800.00 | 10,350.00 | 9,349.99 | 90,000 |
| 2022-11-21 | 10,200.00 | 10,500.00 | 9,950.00 | 10,450.00 | 9,440.33 | 122,500 |
| 2022-11-18 | 9,000.00 | 9,830.00 | 9,000.00 | 9,830.00 | 8,880.23 | 130,800 |
| 2022-11-17 | 9,310.00 | 9,400.00 | 9,190.00 | 9,190.00 | 8,302.07 | 48,900 |
| 2022-11-16 | 8,040.00 | 9,190.00 | 8,040.00 | 9,190.00 | 8,302.07 | 139,300 |
| 2022-11-15 | 9,000.00 | 9,380.00 | 8,640.00 | 8,640.00 | 7,805.21 | 112,100 |
| 2022-11-14 | 9,950.00 | 9,950.00 | 9,290.00 | 9,290.00 | 8,392.40 | 59,400 |
| 2022-11-11 | 10,300.00 | 10,500.00 | 9,820.00 | 9,980.00 | 9,015.74 | 61,400 |
| 2022-11-10 | 10,900.00 | 10,900.00 | 10,150.00 | 10,150.00 | 9,169.31 | 78,700 |
| 2022-11-09 | 10,800.00 | 11,100.00 | 10,800.00 | 10,900.00 | 9,846.85 | 78,500 |
| 2022-11-08 | 10,600.00 | 10,950.00 | 10,200.00 | 10,800.00 | 9,756.51 | 136,800 |
| 2022-11-07 | 11,350.00 | 11,350.00 | 10,900.00 | 10,950.00 | 9,892.02 | 94,400 |
| 2022-11-04 | 11,800.00 | 11,800.00 | 10,950.00 | 11,500.00 | 10,388.87 | 79,700 |
| 2022-11-03 | 11,600.00 | 11,850.00 | 11,600.00 | 11,600.00 | 10,479.21 | 301,700 |
| 2022-11-02 | 11,800.00 | 12,100.00 | 11,800.00 | 11,900.00 | 10,750.23 | 60,400 |
| 2022-11-01 | 11,950.00 | 12,100.00 | 11,800.00 | 11,950.00 | 10,795.40 | 90,800 |
| 2022-10-31 | 12,500.00 | 12,500.00 | 11,900.00 | 12,100.00 | 10,930.90 | 314,400 |
| 2022-10-28 | 12,500.00 | 12,700.00 | 12,300.00 | 12,300.00 | 11,111.58 | 76,400 |
| 2022-10-27 | 11,900.00 | 12,450.00 | 11,800.00 | 12,450.00 | 11,247.09 | 49,300 |
| 2022-10-26 | 12,300.00 | 12,400.00 | 11,850.00 | 11,900.00 | 10,750.23 | 55,400 |
| 2022-10-25 | 12,000.00 | 12,550.00 | 11,700.00 | 12,350.00 | 11,156.75 | 75,800 |
| 2022-10-24 | 13,100.00 | 13,100.00 | 12,100.00 | 12,500.00 | 11,292.26 | 77,000 |
| 2022-10-21 | 13,350.00 | 13,900.00 | 12,450.00 | 13,000.00 | 11,743.95 | 144,400 |
| 2022-10-20 | 13,500.00 | 13,650.00 | 13,300.00 | 13,350.00 | 12,060.13 | 54,500 |
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.