Cuulong Fish JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | 12,300.00 | 12,450.00 | 12,000.00 | 12,450.00 | 11,925.79 | 38,279 |
| 2025-09-11 | 12,100.00 | 12,400.00 | 12,050.00 | 12,400.00 | 11,877.89 | 35,101 |
| 2025-09-10 | 12,500.00 | 12,500.00 | 12,150.00 | 12,450.00 | 11,925.79 | 41,808 |
| 2025-09-09 | 12,000.00 | 12,500.00 | 11,950.00 | 12,500.00 | 11,973.68 | 56,165 |
| 2025-09-08 | 12,450.00 | 12,450.00 | 12,150.00 | 12,400.00 | 11,877.89 | 37,600 |
| 2025-09-05 | 12,600.00 | 12,600.00 | 12,150.00 | 12,450.00 | 11,925.79 | 14,053 |
| 2025-09-04 | 12,400.00 | 12,450.00 | 11,950.00 | 12,400.00 | 11,877.89 | 57,713 |
| 2025-09-03 | 12,200.00 | 12,500.00 | 11,900.00 | 12,500.00 | 11,973.68 | 18,427 |
| 2025-08-29 | 12,700.00 | 12,700.00 | 12,200.00 | 12,200.00 | 11,686.32 | 19,179 |
| 2025-08-28 | 11,900.00 | 12,300.00 | 11,900.00 | 12,300.00 | 11,782.11 | 112,290 |
| 2025-08-27 | 11,850.00 | 12,200.00 | 11,850.00 | 12,200.00 | 11,686.32 | 26,928 |
| 2025-08-26 | 12,200.00 | 12,200.00 | 11,800.00 | 12,200.00 | 11,686.32 | 12,561 |
| 2025-08-25 | 11,850.00 | 12,200.00 | 11,800.00 | 12,200.00 | 11,686.32 | 4,766 |
| 2025-08-22 | 11,750.00 | 12,250.00 | 11,500.00 | 12,250.00 | 11,734.21 | 32,618 |
| 2025-08-21 | 12,000.00 | 12,200.00 | 11,700.00 | 12,200.00 | 11,686.32 | 44,135 |
| 2025-08-20 | 12,150.00 | 12,200.00 | 11,850.00 | 12,200.00 | 11,686.32 | 46,632 |
| 2025-08-19 | 12,100.00 | 12,300.00 | 11,600.00 | 12,200.00 | 11,686.32 | 38,721 |
| 2025-08-18 | 12,200.00 | 12,400.00 | 12,000.00 | 12,100.00 | 11,590.53 | 38,191 |
| 2025-08-15 | 12,500.00 | 12,500.00 | 12,000.00 | 12,200.00 | 11,686.32 | 114,962 |
| 2025-08-14 | 12,000.00 | 12,000.00 | 11,950.00 | 12,000.00 | 11,494.74 | 16,682 |
| 2025-08-13 | 11,950.00 | 12,000.00 | 11,950.00 | 11,950.00 | 11,446.84 | 30,953 |
| 2025-08-12 | 12,300.00 | 12,300.00 | 11,950.00 | 12,200.00 | 11,686.32 | 21,602 |
| 2025-08-11 | 12,100.00 | 12,500.00 | 12,000.00 | 12,300.00 | 11,782.11 | 28,952 |
| 2025-08-08 | 12,100.00 | 12,500.00 | 12,000.00 | 12,500.00 | 11,973.68 | 54,609 |
| 2025-08-07 | 12,300.00 | 12,300.00 | 12,000.00 | 12,300.00 | 11,782.11 | 50,926 |
| 2025-08-06 | 12,150.00 | 12,300.00 | 12,150.00 | 12,300.00 | 11,782.11 | 32,133 |
| 2025-08-05 | 12,000.00 | 12,350.00 | 11,950.00 | 12,350.00 | 11,830.00 | 134,946 |
| 2025-08-04 | 11,600.00 | 12,400.00 | 11,600.00 | 12,400.00 | 11,877.89 | 20,460 |
| 2025-08-01 | 11,400.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,111.58 | 1,250 |
| 2025-07-31 | 11,900.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,398.95 | 20,695 |
| 2025-07-30 | 11,500.00 | 12,000.00 | 11,400.00 | 11,950.00 | 11,446.84 | 20,017 |
| 2025-07-29 | 11,800.00 | 12,350.00 | 11,700.00 | 12,000.00 | 11,494.74 | 68,649 |
| 2025-07-28 | 12,450.00 | 12,500.00 | 12,000.00 | 12,350.00 | 11,830.00 | 53,240 |
| 2025-07-25 | 12,050.00 | 12,450.00 | 12,000.00 | 12,450.00 | 11,925.79 | 26,050 |
| 2025-07-24 | 12,150.00 | 12,400.00 | 12,100.00 | 12,400.00 | 11,877.89 | 82,340 |
| 2025-07-23 | 12,300.00 | 12,650.00 | 12,100.00 | 12,650.00 | 12,117.37 | 12,652 |
| 2025-07-22 | 12,700.00 | 12,700.00 | 12,300.00 | 12,500.00 | 11,973.68 | 7,485 |
| 2025-07-21 | 12,400.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,165.26 | 34,449 |
| 2025-07-18 | 12,600.00 | 12,600.00 | 12,350.00 | 12,450.00 | 11,925.79 | 42,269 |
| 2025-07-17 | 12,400.00 | 12,500.00 | 12,350.00 | 12,500.00 | 11,973.68 | 43,771 |
| 2025-07-16 | 12,300.00 | 12,450.00 | 12,250.00 | 12,450.00 | 11,925.79 | 53,932 |
| 2025-07-15 | 12,250.00 | 12,300.00 | 12,150.00 | 12,300.00 | 11,782.11 | 56,137 |
| 2025-07-14 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 11,686.32 | 80,830 |
| 2025-07-11 | 11,950.00 | 12,100.00 | 11,950.00 | 12,100.00 | 11,590.53 | 38,919 |
| 2025-07-10 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,494.74 | 51,474 |
| 2025-07-09 | 11,950.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,494.74 | 95,712 |
| 2025-07-08 | 11,950.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,446.84 | 108,004 |
| 2025-07-07 | 11,900.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,398.95 | 144,734 |
| 2025-07-04 | 11,900.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,398.95 | 230,930 |
| 2025-07-03 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,398.95 | 296,282 |
| 2025-07-02 | 11,450.00 | 11,750.00 | 11,400.00 | 11,750.00 | 11,255.26 | 333,873 |
| 2025-07-01 | 11,100.00 | 11,400.00 | 11,100.00 | 11,400.00 | 10,920.00 | 171,619 |
| 2025-06-30 | 10,900.00 | 11,100.00 | 10,650.00 | 11,050.00 | 10,584.74 | 424,756 |
| 2025-06-27 | 10,950.00 | 11,000.00 | 10,500.00 | 10,850.00 | 10,393.16 | 226,501 |
| 2025-06-26 | 10,950.00 | 11,000.00 | 10,500.00 | 10,950.00 | 10,488.95 | 140,512 |
| 2025-06-25 | 10,650.00 | 10,950.00 | 10,500.00 | 10,950.00 | 10,488.95 | 56,619 |
| 2025-06-24 | 10,800.00 | 10,850.00 | 10,500.00 | 10,700.00 | 10,249.47 | 5,217 |
| 2025-06-23 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,249.47 | 1,203 |
| 2025-06-20 | 10,850.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,345.26 | 2,963 |
| 2025-06-19 | 10,650.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,297.37 | 2,025 |
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.