Cuulong Fish JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 29,500.00 | 29,800.00 | 28,050.00 | 28,700.00 | 25,927.02 | 283,500 |
| 2022-04-27 | 26,700.00 | 28,550.00 | 25,500.00 | 28,550.00 | 25,791.51 | 822,100 |
| 2022-04-26 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 24,120.26 | 236,900 |
| 2022-04-25 | 28,700.00 | 29,100.00 | 28,700.00 | 28,700.00 | 25,927.02 | 335,200 |
| 2022-04-22 | 32,050.00 | 33,000.00 | 30,850.00 | 30,850.00 | 27,869.29 | 514,000 |
| 2022-04-21 | 31,000.00 | 33,150.00 | 29,700.00 | 33,150.00 | 29,947.06 | 1,043,700 |
| 2022-04-20 | 28,500.00 | 31,000.00 | 27,800.00 | 31,000.00 | 28,004.79 | 1,210,400 |
| 2022-04-19 | 29,700.00 | 29,700.00 | 28,500.00 | 29,000.00 | 26,198.03 | 1,576,600 |
| 2022-04-18 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 25,113.98 | 234,600 |
| 2022-04-15 | 25,000.00 | 26,800.00 | 24,500.00 | 26,000.00 | 23,487.89 | 258,900 |
| 2022-04-14 | 24,900.00 | 25,900.00 | 24,900.00 | 25,300.00 | 22,855.52 | 106,900 |
| 2022-04-13 | 25,300.00 | 25,300.00 | 24,400.00 | 25,300.00 | 22,855.52 | 183,600 |
| 2022-04-12 | 22,700.00 | 24,350.00 | 21,900.00 | 24,350.00 | 21,997.31 | 226,500 |
| 2022-04-08 | 24,300.00 | 24,450.00 | 22,800.00 | 22,800.00 | 20,597.07 | 257,100 |
| 2022-04-07 | 25,300.00 | 25,400.00 | 24,100.00 | 24,500.00 | 22,132.82 | 212,900 |
| 2022-04-06 | 26,250.00 | 26,500.00 | 25,000.00 | 25,450.00 | 22,991.03 | 234,500 |
| 2022-04-05 | 25,700.00 | 26,800.00 | 25,500.00 | 26,300.00 | 23,758.90 | 212,100 |
| 2022-04-04 | 26,400.00 | 26,700.00 | 25,500.00 | 25,900.00 | 23,397.55 | 133,900 |
| 2022-04-01 | 25,100.00 | 26,700.00 | 25,000.00 | 26,700.00 | 24,120.26 | 220,400 |
| 2022-03-31 | 26,200.00 | 26,400.00 | 25,200.00 | 25,800.00 | 23,307.21 | 118,800 |
| 2022-03-30 | 25,100.00 | 27,000.00 | 25,100.00 | 26,200.00 | 23,668.57 | 233,200 |
| 2022-03-29 | 26,900.00 | 26,900.00 | 25,750.00 | 25,900.00 | 23,397.55 | 812,300 |
| 2022-03-28 | 24,500.00 | 25,150.00 | 23,600.00 | 25,150.00 | 22,720.02 | 563,500 |
| 2022-03-25 | 23,900.00 | 24,050.00 | 23,450.00 | 23,550.00 | 21,274.61 | 143,300 |
| 2022-03-24 | 23,100.00 | 24,500.00 | 23,100.00 | 23,700.00 | 21,410.12 | 172,700 |
| 2022-03-23 | 22,850.00 | 23,800.00 | 22,850.00 | 23,450.00 | 21,184.27 | 246,600 |
| 2022-03-22 | 23,200.00 | 23,200.00 | 22,200.00 | 22,800.00 | 20,597.07 | 107,500 |
| 2022-03-21 | 22,150.00 | 23,000.00 | 22,150.00 | 22,800.00 | 20,597.07 | 127,700 |
| 2022-03-18 | 22,500.00 | 22,900.00 | 22,300.00 | 22,450.00 | 20,280.89 | 92,300 |
| 2022-03-17 | 23,200.00 | 23,200.00 | 22,400.00 | 22,900.00 | 20,687.41 | 123,500 |
| 2022-03-16 | 23,000.00 | 23,900.00 | 22,600.00 | 23,000.00 | 20,777.75 | 96,500 |
| 2022-03-15 | 23,000.00 | 24,000.00 | 21,800.00 | 23,100.00 | 20,868.09 | 223,100 |
| 2022-03-14 | 23,000.00 | 23,000.00 | 22,100.00 | 23,000.00 | 20,777.75 | 195,700 |
| 2022-03-11 | 24,500.00 | 24,500.00 | 22,700.00 | 23,000.00 | 20,777.75 | 209,400 |
| 2022-03-10 | 23,500.00 | 23,900.00 | 22,500.00 | 23,850.00 | 21,545.62 | 320,000 |
| 2022-03-09 | 21,350.00 | 22,500.00 | 20,400.00 | 22,400.00 | 20,235.72 | 405,400 |
| 2022-03-08 | 23,050.00 | 23,050.00 | 21,400.00 | 21,400.00 | 19,332.34 | 415,600 |
| 2022-03-07 | 22,300.00 | 23,000.00 | 21,900.00 | 23,000.00 | 20,777.75 | 250,400 |
| 2022-03-04 | 21,800.00 | 22,500.00 | 21,800.00 | 22,000.00 | 19,874.37 | 270,200 |
| 2022-03-03 | 21,700.00 | 23,250.00 | 21,500.00 | 22,100.00 | 19,964.71 | 412,700 |
| 2022-03-02 | 22,100.00 | 22,400.00 | 21,200.00 | 22,100.00 | 19,964.71 | 389,900 |
| 2022-03-01 | 19,800.00 | 21,150.00 | 19,800.00 | 21,150.00 | 19,106.50 | 310,200 |
| 2022-02-28 | 19,150.00 | 20,000.00 | 18,800.00 | 19,800.00 | 17,886.93 | 228,000 |
| 2022-02-25 | 19,150.00 | 19,600.00 | 19,100.00 | 19,150.00 | 17,299.73 | 92,800 |
| 2022-02-24 | 19,800.00 | 19,900.00 | 18,600.00 | 19,150.00 | 17,299.73 | 263,200 |
| 2022-02-23 | 19,700.00 | 20,400.00 | 19,600.00 | 19,800.00 | 17,886.93 | 290,300 |
| 2022-02-22 | 19,800.00 | 19,950.00 | 19,500.00 | 19,700.00 | 17,796.59 | 224,100 |
| 2022-02-21 | 19,800.00 | 20,100.00 | 19,350.00 | 20,000.00 | 18,067.61 | 260,400 |
| 2022-02-18 | 19,000.00 | 19,400.00 | 18,650.00 | 19,300.00 | 17,435.24 | 452,400 |
| 2022-02-17 | 17,950.00 | 18,900.00 | 17,500.00 | 18,650.00 | 16,848.04 | 378,200 |
| 2022-02-16 | 17,900.00 | 18,200.00 | 17,450.00 | 18,050.00 | 16,306.02 | 131,800 |
| 2022-02-15 | 17,900.00 | 17,900.00 | 17,700.00 | 17,850.00 | 16,125.34 | 110,500 |
| 2022-02-14 | 16,850.00 | 18,000.00 | 16,850.00 | 17,800.00 | 16,080.17 | 275,700 |
| 2022-02-11 | 16,600.00 | 16,900.00 | 16,600.00 | 16,850.00 | 15,221.96 | 31,800 |
| 2022-02-10 | 16,700.00 | 17,250.00 | 16,700.00 | 16,700.00 | 15,086.45 | 56,200 |
| 2022-02-09 | 17,250.00 | 17,400.00 | 16,800.00 | 17,300.00 | 15,628.48 | 20,500 |
| 2022-02-08 | 16,800.00 | 17,500.00 | 16,700.00 | 17,250.00 | 15,583.31 | 52,400 |
| 2022-02-07 | 17,300.00 | 17,300.00 | 16,000.00 | 16,800.00 | 15,176.79 | 30,400 |
| 2022-01-28 | 16,600.00 | 16,600.00 | 16,000.00 | 16,350.00 | 14,770.27 | 19,700 |
| 2022-01-27 | 16,800.00 | 16,800.00 | 16,100.00 | 16,100.00 | 14,544.42 | 30,600 |
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.