Cuulong Fish JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 15,100.00 | 15,100.00 | 14,200.00 | 14,200.00 | 13,602.11 | 19,308 |
| 2025-12-08 | 15,000.00 | 15,200.00 | 14,850.00 | 15,150.00 | 14,512.11 | 65,310 |
| 2025-12-05 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 14,368.42 | 22,994 |
| 2025-12-04 | 14,800.00 | 16,000.00 | 14,800.00 | 15,550.00 | 14,895.26 | 52,022 |
| 2025-12-03 | 15,500.00 | 15,500.00 | 14,750.00 | 15,450.00 | 14,799.47 | 59,459 |
| 2025-12-02 | 15,500.00 | 15,850.00 | 15,200.00 | 15,550.00 | 14,895.26 | 97,021 |
| 2025-12-01 | 14,000.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,272.63 | 146,513 |
| 2025-11-28 | 13,700.00 | 13,950.00 | 13,400.00 | 13,950.00 | 13,362.63 | 25,069 |
| 2025-11-27 | 13,650.00 | 13,700.00 | 13,400.00 | 13,550.00 | 12,979.47 | 7,109 |
| 2025-11-26 | 13,600.00 | 13,600.00 | 13,200.00 | 13,550.00 | 12,979.47 | 29,920 |
| 2025-11-25 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 12,835.79 | 7,034 |
| 2025-11-24 | 13,000.00 | 13,400.00 | 12,950.00 | 13,400.00 | 12,835.79 | 41,539 |
| 2025-11-21 | 13,050.00 | 13,400.00 | 12,950.00 | 13,300.00 | 12,740.00 | 5,313 |
| 2025-11-20 | 12,950.00 | 13,700.00 | 12,950.00 | 13,350.00 | 12,787.89 | 3,813 |
| 2025-11-19 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 12,740.00 | 25,541 |
| 2025-11-18 | 13,550.00 | 13,550.00 | 13,000.00 | 13,200.00 | 12,644.21 | 8,124 |
| 2025-11-17 | 12,900.00 | 13,250.00 | 12,900.00 | 13,250.00 | 12,692.11 | 10,612 |
| 2025-11-14 | 12,900.00 | 13,400.00 | 12,850.00 | 13,200.00 | 12,644.21 | 23,602 |
| 2025-11-13 | 13,450.00 | 13,450.00 | 12,900.00 | 12,950.00 | 12,404.74 | 20,832 |
| 2025-11-12 | 13,300.00 | 13,400.00 | 12,950.00 | 13,400.00 | 12,835.79 | 4,247 |
| 2025-11-11 | 13,100.00 | 13,300.00 | 12,850.00 | 13,300.00 | 12,740.00 | 26,517 |
| 2025-11-10 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 12,596.32 | 315 |
| 2025-11-07 | 13,000.00 | 13,200.00 | 12,800.00 | 13,200.00 | 12,644.21 | 3,940 |
| 2025-11-06 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 12,452.63 | 10,102 |
| 2025-11-05 | 12,900.00 | 13,250.00 | 12,850.00 | 13,200.00 | 12,644.21 | 6,108 |
| 2025-11-03 | 13,150.00 | 13,300.00 | 13,150.00 | 13,300.00 | 12,740.00 | 1,132 |
| 2025-10-31 | 13,200.00 | 13,500.00 | 12,800.00 | 13,350.00 | 12,787.89 | 4,135 |
| 2025-10-30 | 13,450.00 | 13,450.00 | 12,550.00 | 13,350.00 | 12,787.89 | 7,446 |
| 2025-10-29 | 12,800.00 | 13,500.00 | 12,800.00 | 13,450.00 | 12,883.68 | 2,989 |
| 2025-10-28 | 13,500.00 | 13,600.00 | 12,900.00 | 12,900.00 | 12,356.84 | 13,406 |
| 2025-10-27 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,027.37 | 2,786 |
| 2025-10-24 | 13,300.00 | 13,500.00 | 13,050.00 | 13,500.00 | 12,931.58 | 9,501 |
| 2025-10-23 | 13,000.00 | 13,450.00 | 13,000.00 | 13,450.00 | 12,883.68 | 647 |
| 2025-10-21 | 13,350.00 | 13,500.00 | 13,100.00 | 13,500.00 | 12,931.58 | 6,647 |
| 2025-10-20 | 13,500.00 | 13,500.00 | 13,000.00 | 13,450.00 | 12,883.68 | 13,939 |
| 2025-10-17 | 13,550.00 | 13,550.00 | 13,000.00 | 13,500.00 | 12,931.58 | 9,839 |
| 2025-10-16 | 13,500.00 | 13,600.00 | 13,400.00 | 13,550.00 | 12,979.47 | 37,623 |
| 2025-10-15 | 13,050.00 | 13,500.00 | 13,050.00 | 13,500.00 | 12,931.58 | 17,615 |
| 2025-10-14 | 13,600.00 | 13,750.00 | 13,050.00 | 13,200.00 | 12,644.21 | 42,651 |
| 2025-10-13 | 13,150.00 | 13,800.00 | 13,150.00 | 13,600.00 | 13,027.37 | 10,937 |
| 2025-10-10 | 13,800.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,218.95 | 57,217 |
| 2025-10-09 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 12,931.58 | 37,981 |
| 2025-10-08 | 13,450.00 | 13,500.00 | 13,200.00 | 13,500.00 | 12,931.58 | 19,786 |
| 2025-10-07 | 13,600.00 | 13,600.00 | 13,050.00 | 13,400.00 | 12,835.79 | 37,014 |
| 2025-10-06 | 13,200.00 | 13,600.00 | 13,000.00 | 13,600.00 | 13,027.37 | 33,666 |
| 2025-10-03 | 13,100.00 | 13,300.00 | 12,950.00 | 13,200.00 | 12,644.21 | 23,303 |
| 2025-10-02 | 13,250.00 | 13,250.00 | 13,100.00 | 13,100.00 | 12,548.42 | 906 |
| 2025-10-01 | 13,300.00 | 13,300.00 | 12,900.00 | 13,250.00 | 12,692.11 | 11,366 |
| 2025-09-30 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 12,740.00 | 19,024 |
| 2025-09-29 | 12,700.00 | 13,400.00 | 12,700.00 | 13,300.00 | 12,740.00 | 5,818 |
| 2025-09-26 | 13,150.00 | 13,450.00 | 12,500.00 | 13,450.00 | 12,883.68 | 23,057 |
| 2025-09-25 | 13,300.00 | 13,800.00 | 12,600.00 | 13,250.00 | 12,692.11 | 30,041 |
| 2025-09-24 | 13,200.00 | 13,300.00 | 12,800.00 | 13,300.00 | 12,740.00 | 37,411 |
| 2025-09-23 | 12,200.00 | 13,250.00 | 12,200.00 | 13,250.00 | 12,692.11 | 82,212 |
| 2025-09-22 | 14,000.00 | 14,000.00 | 12,850.00 | 12,850.00 | 12,308.95 | 23,353 |
| 2025-09-19 | 14,150.00 | 14,150.00 | 13,400.00 | 13,800.00 | 13,218.95 | 40,527 |
| 2025-09-18 | 12,400.00 | 13,250.00 | 12,200.00 | 13,250.00 | 12,692.11 | 172,736 |
| 2025-09-17 | 12,400.00 | 12,450.00 | 12,300.00 | 12,400.00 | 11,877.89 | 54,503 |
| 2025-09-16 | 12,150.00 | 12,450.00 | 12,150.00 | 12,350.00 | 11,830.00 | 13,925 |
| 2025-09-15 | 12,450.00 | 12,450.00 | 12,100.00 | 12,350.00 | 11,830.00 | 6,856 |
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.