Cuulong Fish JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 10,750.00 | 10,850.00 | 10,550.00 | 10,800.00 | 10,345.26 | 3,219 |
| 2025-06-17 | 10,800.00 | 10,850.00 | 10,600.00 | 10,750.00 | 10,297.37 | 9,847 |
| 2025-06-16 | 10,700.00 | 10,950.00 | 10,600.00 | 10,850.00 | 10,393.16 | 68,121 |
| 2025-06-13 | 10,700.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,249.47 | 63,600 |
| 2025-06-12 | 10,800.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,441.05 | 3,409 |
| 2025-06-11 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,441.05 | 3,810 |
| 2025-06-10 | 10,650.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,441.05 | 11,800 |
| 2025-06-09 | 10,950.00 | 10,950.00 | 10,550.00 | 10,900.00 | 10,441.05 | 31,900 |
| 2025-06-06 | 10,900.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,488.95 | 5,818 |
| 2025-06-05 | 10,750.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,441.05 | 37,665 |
| 2025-06-04 | 10,600.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,297.37 | 25,078 |
| 2025-06-03 | 10,600.00 | 10,750.00 | 9,860.00 | 10,650.00 | 10,201.58 | 71,896 |
| 2025-06-02 | 10,500.00 | 10,650.00 | 10,400.00 | 10,600.00 | 10,153.68 | 18,168 |
| 2025-05-30 | 10,650.00 | 10,850.00 | 10,400.00 | 10,550.00 | 10,105.79 | 10,454 |
| 2025-05-29 | 10,600.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,201.58 | 4,491 |
| 2025-05-28 | 10,700.00 | 10,800.00 | 10,450.00 | 10,700.00 | 10,249.47 | 6,084 |
| 2025-05-27 | 10,500.00 | 10,650.00 | 10,350.00 | 10,600.00 | 10,153.68 | 17,148 |
| 2025-05-26 | 9,720.00 | 10,500.00 | 9,710.00 | 10,350.00 | 9,914.21 | 15,413 |
| 2025-05-23 | 10,050.00 | 10,050.00 | 9,700.00 | 9,990.00 | 9,569.37 | 1,202 |
| 2025-05-22 | 9,800.00 | 10,050.00 | 9,700.00 | 10,050.00 | 9,626.84 | 16,824 |
| 2025-05-21 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 9,626.84 | 902 |
| 2025-05-20 | 10,000.00 | 10,100.00 | 9,850.00 | 10,050.00 | 9,626.84 | 16,170 |
| 2025-05-19 | 9,700.00 | 10,050.00 | 9,700.00 | 10,050.00 | 9,626.84 | 19,462 |
| 2025-05-16 | 10,050.00 | 10,100.00 | 9,910.00 | 10,100.00 | 9,674.74 | 23,125 |
| 2025-05-15 | 9,990.00 | 10,100.00 | 9,880.00 | 10,050.00 | 9,626.84 | 15,938 |
| 2025-05-14 | 9,850.00 | 9,990.00 | 9,850.00 | 9,990.00 | 9,569.37 | 17,520 |
| 2025-05-13 | 9,880.00 | 9,910.00 | 9,800.00 | 9,850.00 | 9,435.26 | 6,486 |
| 2025-05-12 | 9,880.00 | 9,890.00 | 9,610.00 | 9,870.00 | 9,454.42 | 10,727 |
| 2025-05-09 | 9,900.00 | 10,000.00 | 9,840.00 | 9,890.00 | 9,473.58 | 5,323 |
| 2025-05-08 | 9,890.00 | 9,890.00 | 9,570.00 | 9,890.00 | 9,473.58 | 6,586 |
| 2025-05-07 | 9,920.00 | 9,920.00 | 9,400.00 | 9,870.00 | 9,454.42 | 5,881 |
| 2025-05-06 | 9,960.00 | 9,960.00 | 9,650.00 | 9,900.00 | 9,483.16 | 9,706 |
| 2025-05-05 | 9,750.00 | 9,990.00 | 9,600.00 | 9,960.00 | 9,540.63 | 988 |
| 2025-04-29 | 10,000.00 | 10,000.00 | 9,800.00 | 9,810.00 | 9,396.95 | 13,000 |
| 2025-04-28 | 9,890.00 | 9,970.00 | 9,850.00 | 9,890.00 | 9,473.58 | 26,600 |
| 2025-04-25 | 9,800.00 | 9,920.00 | 9,560.00 | 9,880.00 | 9,464.00 | 17,400 |
| 2025-04-24 | 9,650.00 | 9,660.00 | 9,470.00 | 9,660.00 | 9,253.26 | 6,700 |
| 2025-04-23 | 9,640.00 | 10,000.00 | 9,450.00 | 9,600.00 | 9,195.79 | 2,500 |
| 2025-04-22 | 9,700.00 | 9,700.00 | 9,030.00 | 9,640.00 | 9,234.11 | 8,700 |
| 2025-04-21 | 9,600.00 | 9,700.00 | 9,450.00 | 9,700.00 | 9,291.58 | 10,200 |
| 2025-04-18 | 9,800.00 | 9,800.00 | 9,500.00 | 9,550.00 | 9,147.89 | 10,100 |
| 2025-04-17 | 9,650.00 | 9,880.00 | 9,600.00 | 9,800.00 | 9,387.37 | 5,300 |
| 2025-04-16 | 9,700.00 | 9,990.00 | 9,560.00 | 9,940.00 | 9,521.47 | 12,000 |
| 2025-04-15 | 10,100.00 | 10,150.00 | 9,800.00 | 10,100.00 | 9,674.74 | 6,700 |
| 2025-04-14 | 9,600.00 | 10,150.00 | 9,300.00 | 10,150.00 | 9,722.63 | 90,100 |
| 2025-04-11 | 9,700.00 | 9,700.00 | 9,330.00 | 9,600.00 | 9,195.79 | 22,100 |
| 2025-04-10 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 9,224.53 | 47,600 |
| 2025-04-09 | 8,370.00 | 9,000.00 | 8,370.00 | 9,000.00 | 8,621.05 | 39,200 |
| 2025-04-08 | 9,400.00 | 9,400.00 | 8,830.00 | 9,000.00 | 8,621.05 | 26,200 |
| 2025-04-04 | 9,500.00 | 9,990.00 | 9,490.00 | 9,490.00 | 9,090.42 | 55,100 |
| 2025-04-03 | 10,650.00 | 10,900.00 | 10,200.00 | 10,200.00 | 9,770.53 | 25,000 |
| 2025-04-02 | 11,250.00 | 11,250.00 | 10,950.00 | 10,950.00 | 10,488.95 | 25,700 |
| 2025-04-01 | 11,050.00 | 11,200.00 | 10,950.00 | 11,200.00 | 10,728.42 | 9,700 |
| 2025-03-31 | 11,000.00 | 11,300.00 | 10,600.00 | 11,100.00 | 10,632.63 | 56,300 |
| 2025-03-28 | 11,050.00 | 11,100.00 | 10,750.00 | 11,000.00 | 10,536.84 | 4,000 |
| 2025-03-27 | 11,000.00 | 11,000.00 | 10,850.00 | 11,000.00 | 10,536.84 | 2,500 |
| 2025-03-26 | 11,000.00 | 11,050.00 | 10,950.00 | 11,000.00 | 10,536.84 | 51,000 |
| 2025-03-25 | 10,900.00 | 11,000.00 | 10,700.00 | 10,950.00 | 10,488.95 | 12,700 |
| 2025-03-24 | 10,950.00 | 11,050.00 | 10,850.00 | 11,000.00 | 10,536.84 | 4,000 |
| 2025-03-21 | 10,950.00 | 10,950.00 | 10,750.00 | 10,950.00 | 10,488.95 | 17,100 |
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.