Cuulong Fish JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 13,400.00 | 13,650.00 | 13,400.00 | 13,600.00 | 12,285.97 | 59,400 |
| 2022-10-18 | 13,500.00 | 14,000.00 | 13,350.00 | 13,450.00 | 12,150.47 | 62,200 |
| 2022-10-17 | 13,550.00 | 13,700.00 | 13,250.00 | 13,450.00 | 12,150.47 | 154,500 |
| 2022-10-14 | 13,250.00 | 13,600.00 | 12,850.00 | 13,450.00 | 12,150.47 | 248,700 |
| 2022-10-13 | 12,500.00 | 12,800.00 | 12,000.00 | 12,800.00 | 11,563.27 | 88,300 |
| 2022-10-12 | 11,350.00 | 12,400.00 | 11,350.00 | 12,200.00 | 11,021.24 | 100,000 |
| 2022-10-11 | 12,350.00 | 12,450.00 | 11,600.00 | 11,600.00 | 10,479.21 | 113,100 |
| 2022-10-10 | 11,350.00 | 12,450.00 | 11,350.00 | 12,350.00 | 11,156.75 | 140,400 |
| 2022-10-07 | 12,850.00 | 12,850.00 | 12,000.00 | 12,000.00 | 10,840.56 | 284,200 |
| 2022-10-06 | 13,900.00 | 13,900.00 | 12,850.00 | 12,850.00 | 11,608.44 | 121,500 |
| 2022-10-05 | 13,500.00 | 13,800.00 | 13,050.00 | 13,750.00 | 12,421.48 | 274,800 |
| 2022-10-04 | 14,000.00 | 14,000.00 | 13,150.00 | 13,150.00 | 11,879.45 | 148,600 |
| 2022-10-03 | 15,000.00 | 15,000.00 | 13,800.00 | 13,800.00 | 12,466.65 | 133,000 |
| 2022-09-30 | 15,000.00 | 15,050.00 | 14,300.00 | 14,800.00 | 13,370.03 | 205,600 |
| 2022-09-29 | 16,500.00 | 16,500.00 | 15,300.00 | 15,300.00 | 13,821.72 | 65,700 |
| 2022-09-28 | 16,350.00 | 16,500.00 | 16,000.00 | 16,000.00 | 14,454.09 | 104,800 |
| 2022-09-27 | 16,400.00 | 16,800.00 | 16,400.00 | 16,800.00 | 15,176.79 | 54,300 |
| 2022-09-26 | 17,200.00 | 17,200.00 | 16,450.00 | 16,800.00 | 15,176.79 | 238,700 |
| 2022-09-23 | 17,850.00 | 17,850.00 | 17,500.00 | 17,650.00 | 15,944.66 | 108,400 |
| 2022-09-22 | 16,800.00 | 17,500.00 | 16,800.00 | 17,500.00 | 15,809.16 | 114,900 |
| 2022-09-21 | 17,650.00 | 17,650.00 | 16,950.00 | 17,100.00 | 15,447.80 | 167,200 |
| 2022-09-20 | 17,600.00 | 17,800.00 | 17,250.00 | 17,650.00 | 15,944.66 | 128,900 |
| 2022-09-19 | 18,850.00 | 19,000.00 | 17,550.00 | 17,550.00 | 15,854.33 | 542,615 |
| 2022-09-16 | 19,350.00 | 19,350.00 | 18,850.00 | 18,850.00 | 17,028.72 | 118,500 |
| 2022-09-15 | 19,400.00 | 19,500.00 | 19,300.00 | 19,350.00 | 17,480.41 | 194,800 |
| 2022-09-14 | 18,800.00 | 19,400.00 | 18,800.00 | 19,400.00 | 17,525.58 | 121,500 |
| 2022-09-13 | 19,150.00 | 19,500.00 | 19,150.00 | 19,400.00 | 17,525.58 | 66,300 |
| 2022-09-12 | 19,200.00 | 19,600.00 | 19,200.00 | 19,200.00 | 17,344.90 | 136,500 |
| 2022-09-09 | 18,800.00 | 19,300.00 | 18,800.00 | 19,300.00 | 17,435.24 | 129,700 |
| 2022-09-08 | 19,000.00 | 19,200.00 | 18,800.00 | 18,850.00 | 17,028.72 | 194,700 |
| 2022-09-07 | 19,750.00 | 19,750.00 | 19,000.00 | 19,000.00 | 17,164.23 | 311,900 |
| 2022-09-06 | 20,050.00 | 20,300.00 | 19,700.00 | 19,800.00 | 17,886.93 | 225,300 |
| 2022-09-05 | 20,450.00 | 20,450.00 | 19,900.00 | 20,050.00 | 18,112.78 | 231,700 |
| 2022-08-31 | 19,400.00 | 20,300.00 | 19,200.00 | 20,100.00 | 18,157.95 | 345,700 |
| 2022-08-30 | 19,650.00 | 19,800.00 | 19,300.00 | 19,400.00 | 17,525.58 | 229,000 |
| 2022-08-29 | 19,200.00 | 19,800.00 | 18,900.00 | 19,350.00 | 17,480.41 | 308,100 |
| 2022-08-26 | 20,400.00 | 20,750.00 | 20,000.00 | 20,050.00 | 18,112.78 | 367,400 |
| 2022-08-25 | 19,800.00 | 20,550.00 | 19,500.00 | 20,400.00 | 18,428.96 | 505,500 |
| 2022-08-24 | 19,450.00 | 19,650.00 | 19,300.00 | 19,550.00 | 17,661.09 | 170,800 |
| 2022-08-23 | 18,700.00 | 19,300.00 | 18,500.00 | 19,300.00 | 17,435.24 | 161,100 |
| 2022-08-22 | 19,000.00 | 19,200.00 | 18,800.00 | 18,800.00 | 16,983.55 | 316,900 |
| 2022-08-19 | 19,850.00 | 19,900.00 | 19,000.00 | 19,300.00 | 17,435.24 | 346,000 |
| 2022-08-18 | 20,000.00 | 20,400.00 | 19,850.00 | 19,900.00 | 17,977.27 | 249,500 |
| 2022-08-17 | 20,300.00 | 20,850.00 | 20,000.00 | 20,300.00 | 18,338.62 | 421,300 |
| 2022-08-16 | 20,300.00 | 20,600.00 | 20,000.00 | 20,200.00 | 18,248.28 | 215,000 |
| 2022-08-15 | 21,000.00 | 21,000.00 | 20,350.00 | 20,400.00 | 18,428.96 | 206,500 |
| 2022-08-12 | 20,200.00 | 21,000.00 | 19,950.00 | 20,450.00 | 18,474.13 | 302,900 |
| 2022-08-11 | 20,600.00 | 21,500.00 | 20,300.00 | 20,350.00 | 18,383.79 | 491,300 |
| 2022-08-10 | 20,450.00 | 20,700.00 | 20,400.00 | 20,500.00 | 18,519.30 | 188,200 |
| 2022-08-09 | 21,200.00 | 21,200.00 | 20,400.00 | 20,600.00 | 18,609.64 | 381,200 |
| 2022-08-08 | 19,500.00 | 20,750.00 | 19,400.00 | 20,750.00 | 18,745.14 | 840,600 |
| 2022-08-05 | 19,350.00 | 19,700.00 | 19,100.00 | 19,400.00 | 17,525.58 | 193,800 |
| 2022-08-04 | 19,800.00 | 19,800.00 | 19,200.00 | 19,400.00 | 17,525.58 | 270,600 |
| 2022-08-03 | 18,900.00 | 19,950.00 | 18,800.00 | 19,600.00 | 17,706.26 | 369,500 |
| 2022-08-02 | 19,000.00 | 19,150.00 | 18,850.00 | 18,900.00 | 17,073.89 | 220,900 |
| 2022-08-01 | 18,750.00 | 18,900.00 | 17,850.00 | 18,900.00 | 17,073.89 | 468,000 |
| 2022-07-29 | 19,550.00 | 19,550.00 | 18,700.00 | 18,750.00 | 16,938.38 | 239,600 |
| 2022-07-28 | 20,000.00 | 20,250.00 | 19,500.00 | 19,650.00 | 17,751.42 | 142,500 |
| 2022-07-27 | 18,400.00 | 19,400.00 | 17,600.00 | 19,350.00 | 17,480.41 | 278,600 |
| 2022-07-26 | 19,700.00 | 20,000.00 | 18,550.00 | 18,550.00 | 16,757.71 | 725,200 |
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.