Cuulong Fish JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 20,400.00 | 20,400.00 | 19,850.00 | 19,900.00 | 17,977.27 | 185,700 |
| 2022-07-22 | 20,950.00 | 21,300.00 | 20,500.00 | 20,500.00 | 18,519.30 | 164,200 |
| 2022-07-21 | 21,750.00 | 21,750.00 | 20,750.00 | 21,000.00 | 18,970.99 | 170,900 |
| 2022-07-20 | 21,400.00 | 21,800.00 | 21,000.00 | 21,350.00 | 19,287.17 | 262,000 |
| 2022-07-19 | 21,150.00 | 21,400.00 | 20,800.00 | 21,000.00 | 18,970.99 | 115,100 |
| 2022-07-18 | 21,200.00 | 21,500.00 | 20,750.00 | 21,150.00 | 19,106.50 | 166,500 |
| 2022-07-15 | 20,500.00 | 21,300.00 | 20,500.00 | 20,700.00 | 18,699.97 | 187,300 |
| 2022-07-14 | 20,050.00 | 20,900.00 | 20,050.00 | 20,600.00 | 18,609.64 | 126,500 |
| 2022-07-13 | 20,500.00 | 21,100.00 | 20,200.00 | 20,600.00 | 18,609.64 | 172,600 |
| 2022-07-12 | 18,850.00 | 20,200.00 | 18,800.00 | 20,200.00 | 18,248.28 | 252,400 |
| 2022-07-11 | 19,600.00 | 19,900.00 | 18,300.00 | 18,900.00 | 17,073.89 | 190,400 |
| 2022-07-08 | 20,050.00 | 20,300.00 | 19,500.00 | 19,600.00 | 17,706.26 | 146,400 |
| 2022-07-07 | 20,800.00 | 21,350.00 | 19,350.00 | 19,350.00 | 17,480.41 | 222,800 |
| 2022-07-06 | 20,900.00 | 22,500.00 | 20,800.00 | 20,800.00 | 18,790.31 | 391,900 |
| 2022-07-05 | 23,300.00 | 23,700.00 | 22,050.00 | 22,050.00 | 19,919.54 | 552,100 |
| 2022-07-04 | 24,600.00 | 24,700.00 | 23,300.00 | 23,700.00 | 21,410.12 | 287,500 |
| 2022-07-01 | 24,300.00 | 24,650.00 | 23,100.00 | 24,400.00 | 22,042.48 | 253,500 |
| 2022-06-30 | 24,500.00 | 25,000.00 | 23,800.00 | 24,300.00 | 21,952.14 | 260,600 |
| 2022-06-29 | 23,700.00 | 24,700.00 | 23,600.00 | 24,400.00 | 22,042.48 | 249,300 |
| 2022-06-28 | 24,000.00 | 25,000.00 | 22,950.00 | 23,700.00 | 21,410.12 | 529,000 |
| 2022-06-27 | 24,500.00 | 24,600.00 | 23,750.00 | 24,100.00 | 21,771.47 | 134,500 |
| 2022-06-24 | 24,400.00 | 24,800.00 | 23,700.00 | 23,700.00 | 21,410.12 | 231,800 |
| 2022-06-23 | 22,150.00 | 24,600.00 | 22,150.00 | 24,400.00 | 22,042.48 | 385,400 |
| 2022-06-22 | 25,000.00 | 25,000.00 | 22,950.00 | 23,000.00 | 20,777.75 | 433,400 |
| 2022-06-21 | 26,400.00 | 26,900.00 | 24,600.00 | 24,600.00 | 22,223.16 | 476,200 |
| 2022-06-20 | 24,850.00 | 26,400.00 | 24,700.00 | 26,400.00 | 23,849.24 | 770,400 |
| 2022-06-17 | 24,500.00 | 25,300.00 | 23,550.00 | 24,700.00 | 22,313.50 | 377,800 |
| 2022-06-16 | 24,950.00 | 25,500.00 | 24,200.00 | 24,800.00 | 22,403.83 | 370,500 |
| 2022-06-15 | 25,000.00 | 25,400.00 | 23,250.00 | 24,200.00 | 21,861.81 | 395,600 |
| 2022-06-14 | 23,300.00 | 25,800.00 | 23,300.00 | 24,950.00 | 22,539.34 | 514,900 |
| 2022-06-13 | 24,800.00 | 25,500.00 | 24,800.00 | 24,800.00 | 22,403.83 | 445,600 |
| 2022-06-10 | 28,150.00 | 28,650.00 | 26,650.00 | 26,650.00 | 24,075.09 | 605,300 |
| 2022-06-09 | 28,300.00 | 28,950.00 | 28,000.00 | 28,650.00 | 25,881.85 | 346,900 |
| 2022-06-08 | 29,850.00 | 29,950.00 | 28,500.00 | 28,500.00 | 25,746.34 | 613,500 |
| 2022-06-07 | 28,000.00 | 29,300.00 | 27,500.00 | 29,300.00 | 26,469.05 | 928,500 |
| 2022-06-06 | 28,700.00 | 29,350.00 | 27,850.00 | 28,500.00 | 25,746.34 | 786,000 |
| 2022-06-03 | 28,400.00 | 29,500.00 | 27,500.00 | 29,000.00 | 26,198.03 | 474,200 |
| 2022-06-02 | 28,950.00 | 29,900.00 | 28,300.00 | 28,450.00 | 25,701.17 | 442,000 |
| 2022-06-01 | 26,550.00 | 28,450.00 | 25,550.00 | 28,450.00 | 25,701.17 | 992,600 |
| 2022-05-31 | 26,700.00 | 27,100.00 | 26,200.00 | 26,600.00 | 24,029.92 | 366,900 |
| 2022-05-30 | 26,700.00 | 27,400.00 | 26,000.00 | 26,700.00 | 24,120.26 | 442,000 |
| 2022-05-27 | 25,800.00 | 27,400.00 | 25,500.00 | 26,700.00 | 24,120.26 | 589,600 |
| 2022-05-26 | 26,000.00 | 26,000.00 | 25,050.00 | 25,800.00 | 23,307.21 | 319,100 |
| 2022-05-25 | 24,250.00 | 25,850.00 | 24,250.00 | 25,850.00 | 23,352.38 | 446,700 |
| 2022-05-24 | 24,050.00 | 24,500.00 | 23,300.00 | 24,200.00 | 21,861.81 | 317,000 |
| 2022-05-23 | 23,000.00 | 24,400.00 | 22,700.00 | 23,500.00 | 21,229.44 | 450,300 |
| 2022-05-20 | 22,800.00 | 23,600.00 | 22,800.00 | 22,850.00 | 20,642.24 | 333,200 |
| 2022-05-19 | 22,700.00 | 23,400.00 | 22,500.00 | 23,200.00 | 20,958.43 | 373,400 |
| 2022-05-18 | 23,800.00 | 24,600.00 | 23,000.00 | 23,700.00 | 21,410.12 | 359,600 |
| 2022-05-17 | 20,800.00 | 23,700.00 | 20,800.00 | 23,500.00 | 21,229.44 | 490,100 |
| 2022-05-16 | 25,000.00 | 25,000.00 | 22,350.00 | 22,350.00 | 20,190.55 | 742,200 |
| 2022-05-13 | 25,500.00 | 25,500.00 | 24,000.00 | 24,000.00 | 21,681.13 | 283,600 |
| 2022-05-12 | 27,100.00 | 27,900.00 | 25,800.00 | 25,800.00 | 23,307.21 | 334,000 |
| 2022-05-11 | 29,100.00 | 29,350.00 | 27,000.00 | 27,700.00 | 25,023.64 | 344,200 |
| 2022-05-10 | 26,800.00 | 28,500.00 | 26,600.00 | 28,500.00 | 25,746.34 | 661,600 |
| 2022-05-09 | 30,000.00 | 31,500.00 | 28,550.00 | 28,550.00 | 25,791.51 | 581,200 |
| 2022-05-06 | 28,450.00 | 32,000.00 | 28,300.00 | 30,650.00 | 27,688.61 | 711,300 |
| 2022-05-05 | 32,300.00 | 33,000.00 | 29,950.00 | 29,950.00 | 27,056.24 | 786,900 |
| 2022-05-04 | 31,000.00 | 32,500.00 | 30,700.00 | 32,200.00 | 29,088.85 | 445,800 |
| 2022-04-29 | 28,600.00 | 30,700.00 | 28,250.00 | 30,700.00 | 27,733.78 | 470,600 |
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.