Cuulong Fish JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	16,800.00	16,800.00	16,100.00	16,100.00	14,544.42	30,600
2022-01-26	16,350.00	16,400.00	16,200.00	16,350.00	14,770.27	42,700
2022-01-25	16,100.00	16,350.00	15,800.00	16,350.00	14,770.27	51,500
2022-01-24	16,950.00	16,950.00	16,050.00	16,100.00	14,544.42	82,000
2022-01-21	17,600.00	17,600.00	16,850.00	17,250.00	15,583.31	47,600
2022-01-20	16,950.00	17,300.00	16,400.00	17,300.00	15,628.48	89,900
2022-01-19	16,600.00	17,000.00	16,500.00	17,000.00	15,357.47	41,200
2022-01-18	16,350.00	16,900.00	16,350.00	16,600.00	14,996.11	65,900
2022-01-17	17,800.00	17,800.00	16,500.00	16,500.00	14,905.78	125,700
2022-01-14	17,750.00	17,900.00	17,100.00	17,700.00	15,989.83	185,700
2022-01-13	17,700.00	18,450.00	17,700.00	17,850.00	16,125.34	139,700
2022-01-12	18,450.00	18,450.00	17,500.00	18,300.00	16,531.86	173,100
2022-01-11	18,250.00	18,700.00	18,250.00	18,350.00	16,577.03	288,500
2022-01-10	18,250.00	18,600.00	17,500.00	18,250.00	16,486.69	364,700
2022-01-07	19,000.00	19,000.00	18,200.00	18,250.00	16,486.69	166,100
2022-01-06	18,500.00	19,600.00	18,500.00	18,650.00	16,848.04	194,800
2022-01-05	18,050.00	18,900.00	17,700.00	18,500.00	16,712.54	489,900
2022-01-04	17,800.00	18,150.00	17,800.00	17,950.00	16,215.68	173,200
2021-12-31	17,950.00	18,450.00	17,800.00	18,050.00	16,306.02	108,400
2021-12-30	18,000.00	18,000.00	17,700.00	18,000.00	16,260.85	75,800
2021-12-29	17,900.00	18,300.00	16,850.00	18,000.00	16,260.85	218,300
2021-12-28	18,500.00	18,500.00	18,100.00	18,100.00	16,351.19	171,800
2021-12-27	18,500.00	18,900.00	18,000.00	18,400.00	16,622.20	138,700
2021-12-24	18,350.00	18,450.00	17,500.00	18,150.00	16,396.35	247,000
2021-12-23	19,000.00	19,000.00	17,700.00	18,350.00	16,577.03	520,600
2021-12-22	19,000.00	19,500.00	18,500.00	19,500.00	17,073.89	256,700
2021-12-21	19,300.00	19,300.00	18,500.00	18,600.00	16,285.86	503,100
2021-12-20	17,500.00	18,400.00	17,500.00	18,400.00	16,110.75	891,400
2021-12-17	17,150.00	17,400.00	17,000.00	17,200.00	15,060.05	203,800
2021-12-16	17,100.00	17,300.00	17,100.00	17,200.00	15,060.05	137,800
2021-12-15	17,300.00	17,400.00	17,000.00	17,200.00	15,060.05	189,200
2021-12-14	17,500.00	17,500.00	17,150.00	17,300.00	15,147.60	372,400
2021-12-13	17,000.00	17,500.00	17,000.00	17,200.00	15,060.05	293,200
2021-12-10	16,900.00	17,100.00	16,850.00	17,000.00	14,884.93	189,900
2021-12-09	16,600.00	16,900.00	16,600.00	16,900.00	14,797.37	73,100
2021-12-08	17,100.00	17,100.00	16,300.00	16,600.00	14,534.70	62,000
2021-12-07	16,200.00	16,500.00	15,800.00	16,500.00	14,447.14	101,000
2021-12-06	16,700.00	16,700.00	15,600.00	15,700.00	13,746.67	219,900
2021-12-03	17,850.00	17,850.00	16,500.00	16,700.00	14,622.25	256,000
2021-12-02	18,000.00	18,000.00	17,400.00	17,700.00	15,497.84	318,400
2021-12-01	17,400.00	18,200.00	17,100.00	17,400.00	15,235.16	121,200
2021-11-30	16,450.00	18,000.00	16,450.00	17,400.00	15,235.16	610,500
2021-11-29	16,200.00	17,000.00	16,200.00	16,950.00	14,841.15	276,600
2021-11-26	17,100.00	17,150.00	16,800.00	17,000.00	14,884.93	224,100
2021-11-25	17,200.00	17,500.00	16,800.00	16,800.00	14,709.81	200,600
2021-11-24	16,400.00	17,200.00	16,400.00	17,000.00	14,884.93	401,800
2021-11-23	15,100.00	16,200.00	15,100.00	16,100.00	14,096.90	124,000
2021-11-22	15,850.00	16,700.00	15,300.00	15,300.00	13,396.44	271,100
2021-11-19	17,100.00	17,100.00	16,100.00	16,400.00	14,359.58	363,900
2021-11-18	17,500.00	18,000.00	17,100.00	17,150.00	15,016.27	145,300
2021-11-17	17,150.00	17,700.00	16,800.00	17,500.00	15,322.72	256,400
2021-11-16	17,800.00	17,800.00	17,200.00	17,350.00	15,191.38	249,300
2021-11-15	18,500.00	18,500.00	17,450.00	17,800.00	15,585.40	224,900
2021-11-12	17,200.00	18,400.00	16,900.00	18,150.00	15,891.85	312,800
2021-11-11	17,100.00	17,300.00	16,700.00	17,200.00	15,060.05	316,000
2021-11-10	16,600.00	17,200.00	16,600.00	16,900.00	14,797.37	245,400
2021-11-09	17,150.00	17,150.00	16,000.00	16,900.00	14,797.37	231,900
2021-11-08	17,200.00	17,600.00	16,700.00	17,150.00	15,016.27	353,200
2021-11-05	16,800.00	17,250.00	16,150.00	17,100.00	14,972.49	479,400
2021-11-04	14,900.00	16,150.00	14,800.00	16,150.00	14,140.68	371,500

← NewerPage 20 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.