Cuulong Fish JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-23 | 11,900.00 | 12,050.00 | 11,700.00 | 12,000.00 | 11,494.74 | 15,700 |
| 2024-09-20 | 12,000.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,398.95 | 3,900 |
| 2024-09-19 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,398.95 | 3,000 |
| 2024-09-18 | 12,000.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,398.95 | 31,000 |
| 2024-09-17 | 11,850.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,398.95 | 3,000 |
| 2024-09-16 | 11,900.00 | 11,950.00 | 11,900.00 | 11,950.00 | 11,446.84 | 3,000 |
| 2024-09-13 | 11,850.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,494.74 | 6,100 |
| 2024-09-12 | 12,050.00 | 12,050.00 | 11,950.00 | 12,000.00 | 11,494.74 | 2,300 |
| 2024-09-11 | 11,850.00 | 12,050.00 | 11,700.00 | 12,050.00 | 11,542.63 | 22,500 |
| 2024-09-10 | 11,950.00 | 12,150.00 | 11,750.00 | 12,100.00 | 11,590.53 | 44,500 |
| 2024-09-09 | 11,950.00 | 12,000.00 | 11,700.00 | 12,000.00 | 11,494.74 | 9,600 |
| 2024-09-06 | 12,300.00 | 12,300.00 | 11,900.00 | 11,950.00 | 11,446.84 | 5,200 |
| 2024-09-05 | 11,950.00 | 12,050.00 | 11,850.00 | 12,000.00 | 11,494.74 | 16,700 |
| 2024-09-04 | 12,000.00 | 12,150.00 | 11,700.00 | 12,000.00 | 11,494.74 | 12,900 |
| 2024-08-30 | 11,950.00 | 12,000.00 | 11,700.00 | 12,000.00 | 11,494.74 | 29,400 |
| 2024-08-29 | 11,850.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,446.84 | 18,100 |
| 2024-08-28 | 11,850.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,398.95 | 9,000 |
| 2024-08-27 | 11,950.00 | 11,950.00 | 11,900.00 | 11,950.00 | 11,446.84 | 1,200 |
| 2024-08-26 | 11,900.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,446.84 | 4,800 |
| 2024-08-23 | 11,900.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,446.84 | 31,400 |
| 2024-08-22 | 11,900.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,494.74 | 15,600 |
| 2024-08-21 | 11,800.00 | 12,150.00 | 11,800.00 | 12,000.00 | 11,494.74 | 20,900 |
| 2024-08-20 | 12,050.00 | 12,050.00 | 11,800.00 | 11,900.00 | 11,398.95 | 23,200 |
| 2024-08-19 | 12,050.00 | 12,050.00 | 11,850.00 | 11,950.00 | 11,446.84 | 2,000 |
| 2024-08-16 | 11,850.00 | 12,050.00 | 11,850.00 | 12,000.00 | 11,494.74 | 19,600 |
| 2024-08-15 | 11,900.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,446.84 | 23,200 |
| 2024-08-14 | 11,800.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,398.95 | 12,800 |
| 2024-08-13 | 11,850.00 | 11,850.00 | 11,600.00 | 11,850.00 | 11,351.05 | 17,600 |
| 2024-08-12 | 11,600.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,351.05 | 7,600 |
| 2024-08-09 | 11,950.00 | 12,000.00 | 11,600.00 | 12,000.00 | 11,494.74 | 11,200 |
| 2024-08-08 | 11,850.00 | 12,000.00 | 11,500.00 | 12,000.00 | 11,494.74 | 21,700 |
| 2024-08-07 | 11,950.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,255.26 | 14,300 |
| 2024-08-06 | 12,000.00 | 12,200.00 | 11,700.00 | 11,750.00 | 11,255.26 | 11,800 |
| 2024-08-05 | 12,100.00 | 12,350.00 | 11,650.00 | 12,050.00 | 11,542.63 | 42,900 |
| 2024-08-02 | 12,200.00 | 12,400.00 | 11,850.00 | 12,400.00 | 11,877.89 | 15,700 |
| 2024-08-01 | 12,400.00 | 12,400.00 | 11,900.00 | 12,150.00 | 11,638.42 | 69,300 |
| 2024-07-31 | 12,500.00 | 12,500.00 | 12,100.00 | 12,500.00 | 11,973.68 | 70,200 |
| 2024-07-30 | 12,550.00 | 12,650.00 | 12,300.00 | 12,600.00 | 12,069.47 | 54,200 |
| 2024-07-29 | 12,750.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,165.26 | 28,300 |
| 2024-07-26 | 12,800.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,165.26 | 16,700 |
| 2024-07-25 | 12,600.00 | 12,800.00 | 12,550.00 | 12,600.00 | 12,069.47 | 21,600 |
| 2024-07-24 | 12,550.00 | 12,900.00 | 12,300.00 | 12,600.00 | 12,069.47 | 11,400 |
| 2024-07-23 | 12,800.00 | 13,000.00 | 12,700.00 | 13,000.00 | 12,452.63 | 17,800 |
| 2024-07-22 | 12,850.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,356.84 | 23,700 |
| 2024-07-19 | 12,550.00 | 13,000.00 | 12,550.00 | 12,850.00 | 12,308.95 | 7,800 |
| 2024-07-18 | 13,000.00 | 13,050.00 | 12,600.00 | 12,900.00 | 12,356.84 | 20,400 |
| 2024-07-17 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,261.05 | 10,100 |
| 2024-07-16 | 13,050.00 | 13,100.00 | 12,950.00 | 13,050.00 | 12,500.53 | 18,600 |
| 2024-07-15 | 13,100.00 | 13,400.00 | 13,000.00 | 13,050.00 | 12,500.53 | 18,700 |
| 2024-07-12 | 13,000.00 | 13,100.00 | 12,900.00 | 13,050.00 | 12,500.53 | 28,700 |
| 2024-07-11 | 12,900.00 | 13,150.00 | 12,900.00 | 13,100.00 | 12,548.42 | 25,900 |
| 2024-07-10 | 13,050.00 | 13,250.00 | 12,950.00 | 13,000.00 | 12,452.63 | 31,100 |
| 2024-07-09 | 12,800.00 | 13,150.00 | 12,800.00 | 13,050.00 | 12,500.53 | 72,200 |
| 2024-07-08 | 12,900.00 | 12,950.00 | 12,700.00 | 12,950.00 | 12,404.74 | 14,500 |
| 2024-07-05 | 13,000.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,404.74 | 10,700 |
| 2024-07-04 | 12,900.00 | 13,000.00 | 12,650.00 | 13,000.00 | 12,452.63 | 22,500 |
| 2024-07-03 | 12,800.00 | 12,900.00 | 12,700.00 | 12,850.00 | 12,308.95 | 38,100 |
| 2024-07-02 | 13,400.00 | 13,400.00 | 12,600.00 | 12,800.00 | 12,261.05 | 17,000 |
| 2024-07-01 | 12,750.00 | 13,000.00 | 12,200.00 | 12,700.00 | 12,165.26 | 34,600 |
| 2024-06-28 | 12,950.00 | 12,950.00 | 12,700.00 | 12,750.00 | 12,213.16 | 51,000 |
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.