Cuu Long Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 29,800.00 | 29,950.00 | 28,500.00 | 29,000.00 | 29,000.00 | 348,700 |
| 2024-05-23 | 29,700.00 | 30,150.00 | 29,700.00 | 29,850.00 | 29,850.00 | 235,600 |
| 2024-05-22 | 30,100.00 | 30,900.00 | 29,700.00 | 30,050.00 | 30,050.00 | 437,100 |
| 2024-05-21 | 29,900.00 | 30,100.00 | 29,450.00 | 30,100.00 | 30,100.00 | 402,100 |
| 2024-05-20 | 30,500.00 | 30,500.00 | 29,500.00 | 30,100.00 | 30,100.00 | 395,800 |
| 2024-05-17 | 28,900.00 | 30,100.00 | 28,900.00 | 30,100.00 | 30,100.00 | 529,500 |
| 2024-05-16 | 30,200.00 | 30,600.00 | 28,900.00 | 28,900.00 | 28,900.00 | 635,600 |
| 2024-05-15 | 30,500.00 | 30,900.00 | 29,950.00 | 30,100.00 | 30,100.00 | 883,600 |
| 2024-05-14 | 28,000.00 | 29,950.00 | 28,000.00 | 29,950.00 | 29,950.00 | 878,500 |
| 2024-05-13 | 28,850.00 | 29,200.00 | 28,000.00 | 28,000.00 | 28,000.00 | 316,200 |
| 2024-05-10 | 29,000.00 | 29,700.00 | 27,650.00 | 28,800.00 | 28,800.00 | 440,800 |
| 2024-05-09 | 28,200.00 | 29,100.00 | 28,100.00 | 29,000.00 | 29,000.00 | 526,100 |
| 2024-05-08 | 27,000.00 | 28,500.00 | 26,700.00 | 28,100.00 | 28,100.00 | 963,800 |
| 2024-05-07 | 27,050.00 | 27,650.00 | 26,650.00 | 27,000.00 | 27,000.00 | 320,900 |
| 2024-05-06 | 27,000.00 | 27,050.00 | 26,500.00 | 27,050.00 | 27,050.00 | 312,600 |
| 2024-05-03 | 27,350.00 | 27,650.00 | 26,800.00 | 27,000.00 | 27,000.00 | 366,500 |
| 2024-05-02 | 27,250.00 | 27,300.00 | 26,800.00 | 27,300.00 | 27,300.00 | 394,000 |
| 2024-04-26 | 27,300.00 | 27,450.00 | 26,700.00 | 27,000.00 | 27,000.00 | 204,100 |
| 2024-04-25 | 27,400.00 | 27,450.00 | 27,000.00 | 27,300.00 | 27,300.00 | 296,300 |
| 2024-04-24 | 27,000.00 | 27,400.00 | 26,000.00 | 27,250.00 | 27,250.00 | 250,000 |
| 2024-04-23 | 25,800.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | 330,600 |
| 2024-04-22 | 25,700.00 | 26,300.00 | 25,300.00 | 25,900.00 | 25,900.00 | 436,600 |
| 2024-04-19 | 25,100.00 | 27,000.00 | 25,100.00 | 26,000.00 | 26,000.00 | 354,200 |
| 2024-04-17 | 27,500.00 | 27,800.00 | 26,000.00 | 26,000.00 | 26,000.00 | 394,300 |
| 2024-04-16 | 26,800.00 | 27,900.00 | 25,900.00 | 27,800.00 | 27,800.00 | 598,600 |
| 2024-04-15 | 28,950.00 | 28,950.00 | 27,200.00 | 27,200.00 | 27,200.00 | 587,800 |
| 2024-04-12 | 29,000.00 | 29,300.00 | 28,000.00 | 29,200.00 | 29,200.00 | 596,700 |
| 2024-04-11 | 27,400.00 | 27,400.00 | 27,000.00 | 27,400.00 | 27,400.00 | 476,700 |
| 2024-04-10 | 24,000.00 | 25,650.00 | 23,800.00 | 25,650.00 | 25,650.00 | 688,500 |
| 2024-04-09 | 23,550.00 | 24,000.00 | 23,550.00 | 24,000.00 | 24,000.00 | 77,200 |
| 2024-04-08 | 23,600.00 | 23,950.00 | 23,500.00 | 23,900.00 | 23,900.00 | 45,600 |
| 2024-04-05 | 23,250.00 | 24,000.00 | 23,250.00 | 23,950.00 | 23,950.00 | 40,600 |
| 2024-04-04 | 23,900.00 | 24,000.00 | 23,800.00 | 23,900.00 | 23,900.00 | 55,500 |
| 2024-04-03 | 23,850.00 | 23,950.00 | 23,550.00 | 23,900.00 | 23,900.00 | 35,800 |
| 2024-04-02 | 23,850.00 | 23,950.00 | 23,600.00 | 23,600.00 | 23,600.00 | 9,800 |
| 2024-04-01 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0 |
| 2024-03-29 | 24,100.00 | 24,100.00 | 23,500.00 | 24,100.00 | 24,100.00 | 2,500 |
| 2024-03-28 | 24,100.00 | 24,100.00 | 24,050.00 | 24,100.00 | 24,100.00 | 6,200 |
| 2024-03-27 | 24,100.00 | 24,100.00 | 24,000.00 | 24,100.00 | 24,100.00 | 14,200 |
| 2024-03-26 | 24,100.00 | 24,100.00 | 24,050.00 | 24,050.00 | 24,050.00 | 9,000 |
| 2024-03-25 | 24,050.00 | 24,200.00 | 24,050.00 | 24,100.00 | 24,100.00 | 30,600 |
| 2024-03-22 | 24,350.00 | 25,500.00 | 24,200.00 | 24,250.00 | 24,250.00 | 97,000 |
| 2024-03-21 | 24,000.00 | 24,400.00 | 24,000.00 | 24,350.00 | 24,350.00 | 59,400 |
| 2024-03-20 | 24,500.00 | 24,500.00 | 24,100.00 | 24,200.00 | 24,200.00 | 37,500 |
| 2024-03-19 | 24,400.00 | 24,500.00 | 24,000.00 | 24,150.00 | 24,150.00 | 11,800 |
| 2024-03-18 | 24,000.00 | 24,700.00 | 24,000.00 | 24,300.00 | 24,300.00 | 32,900 |
| 2024-03-15 | 24,200.00 | 24,300.00 | 24,200.00 | 24,250.00 | 24,250.00 | 12,900 |
| 2024-03-14 | 24,500.00 | 24,600.00 | 24,250.00 | 24,350.00 | 24,350.00 | 60,900 |
| 2024-03-13 | 24,500.00 | 24,900.00 | 24,400.00 | 24,650.00 | 24,650.00 | 41,500 |
| 2024-03-12 | 24,200.00 | 24,900.00 | 24,200.00 | 24,500.00 | 24,500.00 | 40,900 |
| 2024-03-11 | 24,450.00 | 24,500.00 | 24,200.00 | 24,500.00 | 24,500.00 | 9,900 |
| 2024-03-08 | 24,700.00 | 25,000.00 | 24,400.00 | 24,700.00 | 24,700.00 | 51,900 |
| 2024-03-07 | 24,550.00 | 24,800.00 | 24,400.00 | 24,600.00 | 24,600.00 | 47,600 |
| 2024-03-06 | 24,300.00 | 25,500.00 | 24,300.00 | 24,400.00 | 24,400.00 | 75,000 |
| 2024-03-05 | 24,550.00 | 24,650.00 | 24,100.00 | 24,300.00 | 24,300.00 | 37,400 |
| 2024-03-04 | 24,100.00 | 24,550.00 | 24,000.00 | 24,550.00 | 24,550.00 | 44,600 |
| 2024-03-01 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 15,000 |
| 2024-02-29 | 24,700.00 | 24,700.00 | 24,200.00 | 24,600.00 | 24,600.00 | 27,600 |
| 2024-02-28 | 24,400.00 | 24,700.00 | 24,300.00 | 24,400.00 | 24,400.00 | 31,800 |
| 2024-02-27 | 24,150.00 | 24,600.00 | 24,150.00 | 24,550.00 | 24,550.00 | 48,800 |
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.