Cuulong Fish JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 11,500.00 | 11,950.00 | 11,450.00 | 11,950.00 | 11,446.84 | 3,900 |
| 2024-12-13 | 12,000.00 | 12,000.00 | 11,950.00 | 12,000.00 | 11,494.74 | 2,400 |
| 2024-12-12 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,494.74 | 7,000 |
| 2024-12-11 | 11,700.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,398.95 | 29,900 |
| 2024-12-10 | 11,650.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,159.47 | 4,300 |
| 2024-12-09 | 11,650.00 | 11,700.00 | 11,650.00 | 11,650.00 | 11,159.47 | 1,100 |
| 2024-12-06 | 11,600.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,159.47 | 13,100 |
| 2024-12-05 | 11,200.00 | 11,700.00 | 11,200.00 | 11,600.00 | 11,111.58 | 27,500 |
| 2024-12-04 | 11,150.00 | 11,250.00 | 11,000.00 | 11,250.00 | 10,776.32 | 22,400 |
| 2024-12-03 | 11,300.00 | 11,300.00 | 11,100.00 | 11,250.00 | 10,776.32 | 7,300 |
| 2024-12-02 | 11,300.00 | 11,350.00 | 11,100.00 | 11,300.00 | 10,824.21 | 11,500 |
| 2024-11-29 | 11,450.00 | 11,450.00 | 11,100.00 | 11,350.00 | 10,872.11 | 1,800 |
| 2024-11-28 | 11,650.00 | 11,650.00 | 11,100.00 | 11,200.00 | 10,728.42 | 9,100 |
| 2024-11-27 | 11,650.00 | 11,700.00 | 11,450.00 | 11,600.00 | 11,111.58 | 4,600 |
| 2024-11-26 | 11,550.00 | 11,650.00 | 11,200.00 | 11,650.00 | 11,159.47 | 22,400 |
| 2024-11-25 | 11,300.00 | 11,600.00 | 11,150.00 | 11,550.00 | 11,063.68 | 25,400 |
| 2024-11-22 | 11,500.00 | 11,500.00 | 11,150.00 | 11,300.00 | 10,824.21 | 12,700 |
| 2024-11-21 | 11,500.00 | 11,500.00 | 11,150.00 | 11,450.00 | 10,967.89 | 26,200 |
| 2024-11-20 | 11,500.00 | 11,700.00 | 11,250.00 | 11,550.00 | 11,063.68 | 41,700 |
| 2024-11-19 | 11,500.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,207.37 | 2,400 |
| 2024-11-18 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,015.79 | 14,700 |
| 2024-11-15 | 11,700.00 | 11,800.00 | 11,650.00 | 11,800.00 | 11,303.16 | 7,200 |
| 2024-11-14 | 11,900.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,351.05 | 4,400 |
| 2024-11-13 | 11,750.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,351.05 | 5,800 |
| 2024-11-12 | 11,850.00 | 11,850.00 | 11,750.00 | 11,850.00 | 11,351.05 | 4,300 |
| 2024-11-11 | 11,900.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,351.05 | 9,400 |
| 2024-11-08 | 11,750.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,351.05 | 17,900 |
| 2024-11-07 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,398.95 | 100 |
| 2024-11-06 | 11,750.00 | 11,950.00 | 11,650.00 | 11,950.00 | 11,446.84 | 53,500 |
| 2024-11-05 | 11,900.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,398.95 | 16,700 |
| 2024-11-04 | 11,950.00 | 11,950.00 | 11,900.00 | 11,950.00 | 11,446.84 | 8,300 |
| 2024-11-01 | 11,850.00 | 12,000.00 | 11,850.00 | 12,000.00 | 11,494.74 | 13,100 |
| 2024-10-31 | 11,750.00 | 12,500.00 | 11,650.00 | 11,950.00 | 11,446.84 | 37,200 |
| 2024-10-30 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,303.16 | 6,700 |
| 2024-10-29 | 11,900.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,446.84 | 16,200 |
| 2024-10-28 | 11,900.00 | 11,950.00 | 11,850.00 | 11,900.00 | 11,398.95 | 1,700 |
| 2024-10-25 | 11,950.00 | 11,950.00 | 11,900.00 | 11,900.00 | 11,398.95 | 1,300 |
| 2024-10-24 | 11,850.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,446.84 | 35,000 |
| 2024-10-23 | 11,800.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,351.05 | 6,000 |
| 2024-10-22 | 11,950.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,398.95 | 21,300 |
| 2024-10-21 | 11,800.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,446.84 | 2,700 |
| 2024-10-18 | 11,900.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,446.84 | 3,600 |
| 2024-10-17 | 12,000.00 | 12,000.00 | 11,750.00 | 12,000.00 | 11,494.74 | 2,800 |
| 2024-10-16 | 11,750.00 | 12,400.00 | 11,700.00 | 12,000.00 | 11,494.74 | 17,900 |
| 2024-10-15 | 11,850.00 | 11,850.00 | 11,800.00 | 11,800.00 | 11,303.16 | 1,200 |
| 2024-10-14 | 11,800.00 | 11,850.00 | 11,750.00 | 11,850.00 | 11,351.05 | 7,500 |
| 2024-10-11 | 11,900.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,303.16 | 6,700 |
| 2024-10-10 | 11,900.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,255.26 | 12,900 |
| 2024-10-09 | 11,850.00 | 11,850.00 | 11,800.00 | 11,850.00 | 11,351.05 | 4,600 |
| 2024-10-08 | 11,800.00 | 11,950.00 | 11,750.00 | 11,800.00 | 11,303.16 | 7,300 |
| 2024-10-07 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,398.95 | 18,700 |
| 2024-10-04 | 11,800.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,303.16 | 7,700 |
| 2024-10-03 | 12,000.00 | 12,050.00 | 11,700.00 | 12,000.00 | 11,494.74 | 25,400 |
| 2024-10-02 | 11,800.00 | 12,000.00 | 11,750.00 | 12,000.00 | 11,494.74 | 25,400 |
| 2024-10-01 | 11,900.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,398.95 | 10,600 |
| 2024-09-30 | 11,900.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,398.95 | 8,700 |
| 2024-09-27 | 11,950.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,351.05 | 9,900 |
| 2024-09-26 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,494.74 | 2,600 |
| 2024-09-25 | 12,000.00 | 12,050.00 | 11,700.00 | 11,950.00 | 11,446.84 | 19,900 |
| 2024-09-24 | 12,000.00 | 12,050.00 | 11,750.00 | 12,000.00 | 11,494.74 | 15,600 |
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.