Cuu Long Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 25,050.00 | 25,200.00 | 24,500.00 | 24,900.00 | 24,900.00 | 296,100 |
| 2024-08-14 | 24,600.00 | 25,300.00 | 24,600.00 | 25,050.00 | 25,050.00 | 252,000 |
| 2024-08-13 | 25,000.00 | 25,300.00 | 24,100.00 | 24,600.00 | 24,600.00 | 196,200 |
| 2024-08-12 | 25,500.00 | 25,500.00 | 24,900.00 | 25,000.00 | 25,000.00 | 120,600 |
| 2024-08-09 | 25,050.00 | 25,900.00 | 23,300.00 | 25,400.00 | 25,400.00 | 311,400 |
| 2024-08-08 | 25,800.00 | 26,300.00 | 24,350.00 | 25,050.00 | 25,050.00 | 121,200 |
| 2024-08-07 | 26,150.00 | 26,750.00 | 25,600.00 | 25,750.00 | 25,750.00 | 138,500 |
| 2024-08-06 | 27,000.00 | 27,000.00 | 25,150.00 | 26,150.00 | 26,150.00 | 182,800 |
| 2024-08-05 | 28,500.00 | 28,500.00 | 25,150.00 | 26,000.00 | 26,000.00 | 389,700 |
| 2024-08-02 | 26,300.00 | 27,000.00 | 25,800.00 | 27,000.00 | 27,000.00 | 406,300 |
| 2024-08-01 | 26,750.00 | 27,850.00 | 25,100.00 | 26,550.00 | 26,550.00 | 407,700 |
| 2024-07-31 | 27,300.00 | 27,800.00 | 26,700.00 | 26,750.00 | 26,750.00 | 306,000 |
| 2024-07-30 | 28,350.00 | 28,700.00 | 27,300.00 | 27,300.00 | 27,300.00 | 459,700 |
| 2024-07-29 | 28,300.00 | 28,600.00 | 27,900.00 | 28,400.00 | 28,400.00 | 376,000 |
| 2024-07-26 | 28,350.00 | 28,350.00 | 27,750.00 | 28,350.00 | 28,350.00 | 146,100 |
| 2024-07-25 | 27,900.00 | 28,100.00 | 27,300.00 | 28,100.00 | 28,100.00 | 338,800 |
| 2024-07-24 | 27,850.00 | 28,100.00 | 26,850.00 | 28,050.00 | 28,050.00 | 377,500 |
| 2024-07-23 | 28,200.00 | 28,400.00 | 27,000.00 | 28,200.00 | 28,200.00 | 324,100 |
| 2024-07-22 | 27,950.00 | 28,350.00 | 26,050.00 | 28,250.00 | 28,250.00 | 717,300 |
| 2024-07-19 | 29,100.00 | 29,100.00 | 27,700.00 | 28,000.00 | 28,000.00 | 921,900 |
| 2024-07-18 | 29,450.00 | 30,850.00 | 27,450.00 | 29,100.00 | 29,100.00 | 1,798,600 |
| 2024-07-17 | 30,450.00 | 31,500.00 | 28,950.00 | 29,500.00 | 29,500.00 | 1,437,400 |
| 2024-07-16 | 27,900.00 | 29,850.00 | 27,900.00 | 29,850.00 | 29,850.00 | 2,311,600 |
| 2024-07-15 | 28,250.00 | 28,350.00 | 27,700.00 | 27,900.00 | 27,900.00 | 112,100 |
| 2024-07-12 | 28,100.00 | 28,800.00 | 27,950.00 | 28,250.00 | 28,250.00 | 205,600 |
| 2024-07-11 | 28,200.00 | 28,800.00 | 28,050.00 | 28,050.00 | 28,050.00 | 193,900 |
| 2024-07-10 | 27,950.00 | 28,400.00 | 27,850.00 | 28,300.00 | 28,300.00 | 254,600 |
| 2024-07-09 | 28,750.00 | 28,800.00 | 27,950.00 | 27,950.00 | 27,950.00 | 225,200 |
| 2024-07-08 | 28,900.00 | 28,950.00 | 28,500.00 | 28,800.00 | 28,800.00 | 131,000 |
| 2024-07-05 | 29,000.00 | 29,000.00 | 28,500.00 | 28,950.00 | 28,950.00 | 124,800 |
| 2024-07-04 | 29,400.00 | 29,400.00 | 28,500.00 | 29,000.00 | 29,000.00 | 212,200 |
| 2024-07-03 | 28,500.00 | 29,400.00 | 28,400.00 | 29,400.00 | 29,400.00 | 486,200 |
| 2024-07-02 | 28,500.00 | 28,750.00 | 28,300.00 | 28,500.00 | 28,500.00 | 161,500 |
| 2024-07-01 | 28,900.00 | 28,900.00 | 28,450.00 | 28,500.00 | 28,500.00 | 179,300 |
| 2024-06-28 | 28,800.00 | 29,000.00 | 28,100.00 | 28,700.00 | 28,700.00 | 154,300 |
| 2024-06-27 | 28,950.00 | 29,000.00 | 28,500.00 | 28,700.00 | 28,700.00 | 179,200 |
| 2024-06-26 | 28,950.00 | 28,950.00 | 28,450.00 | 28,500.00 | 28,500.00 | 196,900 |
| 2024-06-25 | 29,300.00 | 29,450.00 | 28,500.00 | 28,900.00 | 28,900.00 | 287,900 |
| 2024-06-24 | 29,100.00 | 29,450.00 | 28,300.00 | 29,200.00 | 29,200.00 | 423,600 |
| 2024-06-21 | 29,550.00 | 29,600.00 | 28,500.00 | 29,100.00 | 29,100.00 | 341,100 |
| 2024-06-20 | 29,800.00 | 30,000.00 | 28,900.00 | 29,500.00 | 29,500.00 | 501,300 |
| 2024-06-19 | 30,350.00 | 30,350.00 | 29,400.00 | 29,900.00 | 29,900.00 | 443,500 |
| 2024-06-18 | 30,400.00 | 30,900.00 | 29,800.00 | 30,350.00 | 30,350.00 | 501,200 |
| 2024-06-17 | 28,550.00 | 30,600.00 | 28,550.00 | 30,400.00 | 30,400.00 | 664,000 |
| 2024-06-14 | 30,050.00 | 32,000.00 | 30,050.00 | 30,400.00 | 30,400.00 | 1,140,000 |
| 2024-06-13 | 29,100.00 | 30,000.00 | 29,050.00 | 29,950.00 | 29,950.00 | 878,300 |
| 2024-06-12 | 29,100.00 | 29,300.00 | 28,500.00 | 29,100.00 | 29,100.00 | 359,700 |
| 2024-06-11 | 29,500.00 | 29,750.00 | 28,900.00 | 29,100.00 | 29,100.00 | 182,500 |
| 2024-06-10 | 28,800.00 | 30,000.00 | 28,400.00 | 29,500.00 | 29,500.00 | 463,300 |
| 2024-06-07 | 29,100.00 | 29,500.00 | 28,700.00 | 28,900.00 | 28,900.00 | 192,300 |
| 2024-06-06 | 29,550.00 | 29,800.00 | 29,000.00 | 29,000.00 | 29,000.00 | 210,500 |
| 2024-06-05 | 29,700.00 | 30,000.00 | 29,300.00 | 29,500.00 | 29,500.00 | 283,800 |
| 2024-06-04 | 29,800.00 | 30,100.00 | 29,400.00 | 29,700.00 | 29,700.00 | 344,000 |
| 2024-06-03 | 29,300.00 | 29,800.00 | 29,300.00 | 29,700.00 | 29,700.00 | 314,900 |
| 2024-05-31 | 29,200.00 | 29,600.00 | 29,000.00 | 29,300.00 | 29,300.00 | 247,900 |
| 2024-05-30 | 29,400.00 | 29,400.00 | 28,800.00 | 29,200.00 | 29,200.00 | 205,600 |
| 2024-05-29 | 29,400.00 | 30,000.00 | 29,000.00 | 29,400.00 | 29,400.00 | 517,900 |
| 2024-05-28 | 29,300.00 | 29,600.00 | 29,200.00 | 29,350.00 | 29,350.00 | 176,100 |
| 2024-05-27 | 29,050.00 | 29,400.00 | 28,800.00 | 29,300.00 | 29,300.00 | 218,600 |
| 2024-05-24 | 29,800.00 | 29,950.00 | 28,500.00 | 29,000.00 | 29,000.00 | 348,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.