Cuu Long Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 24,900.00 | 25,000.00 | 24,250.00 | 24,800.00 | 24,800.00 | 18,800 |
| 2022-09-15 | 24,550.00 | 25,000.00 | 24,000.00 | 24,500.00 | 24,500.00 | 31,000 |
| 2022-09-14 | 23,800.00 | 24,500.00 | 23,800.00 | 24,500.00 | 24,500.00 | 23,400 |
| 2022-09-13 | 24,200.00 | 24,750.00 | 24,200.00 | 24,600.00 | 24,600.00 | 61,100 |
| 2022-09-12 | 24,900.00 | 24,900.00 | 24,100.00 | 24,750.00 | 24,750.00 | 36,200 |
| 2022-09-09 | 24,750.00 | 24,950.00 | 24,200.00 | 24,800.00 | 24,800.00 | 30,800 |
| 2022-09-08 | 24,900.00 | 24,950.00 | 24,000.00 | 24,800.00 | 24,800.00 | 35,400 |
| 2022-09-07 | 25,000.00 | 25,000.00 | 24,600.00 | 24,950.00 | 24,950.00 | 41,700 |
| 2022-09-06 | 25,000.00 | 25,450.00 | 25,000.00 | 25,250.00 | 25,250.00 | 154,500 |
| 2022-09-05 | 25,000.00 | 25,500.00 | 24,800.00 | 24,900.00 | 24,900.00 | 215,500 |
| 2022-08-31 | 25,000.00 | 25,400.00 | 24,850.00 | 25,000.00 | 25,000.00 | 32,300 |
| 2022-08-30 | 24,900.00 | 25,200.00 | 24,900.00 | 25,000.00 | 25,000.00 | 32,100 |
| 2022-08-29 | 25,200.00 | 25,350.00 | 24,900.00 | 24,900.00 | 24,900.00 | 45,700 |
| 2022-08-26 | 25,550.00 | 25,700.00 | 25,100.00 | 25,700.00 | 25,700.00 | 26,600 |
| 2022-08-25 | 26,000.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | 40,200 |
| 2022-08-24 | 26,000.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | 28,200 |
| 2022-08-23 | 25,500.00 | 26,800.00 | 25,500.00 | 26,200.00 | 26,200.00 | 49,400 |
| 2022-08-22 | 25,500.00 | 26,950.00 | 24,800.00 | 26,950.00 | 26,950.00 | 77,900 |
| 2022-08-19 | 25,900.00 | 26,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | 41,600 |
| 2022-08-18 | 25,550.00 | 26,300.00 | 25,550.00 | 25,900.00 | 25,900.00 | 42,400 |
| 2022-08-17 | 25,900.00 | 26,400.00 | 25,700.00 | 26,000.00 | 26,000.00 | 70,600 |
| 2022-08-16 | 26,400.00 | 26,400.00 | 25,950.00 | 25,950.00 | 25,950.00 | 44,300 |
| 2022-08-15 | 25,200.00 | 26,850.00 | 25,000.00 | 26,150.00 | 26,150.00 | 94,700 |
| 2022-08-12 | 25,250.00 | 25,250.00 | 25,000.00 | 25,100.00 | 25,100.00 | 70,200 |
| 2022-08-11 | 25,500.00 | 25,500.00 | 25,050.00 | 25,050.00 | 25,050.00 | 33,800 |
| 2022-08-10 | 25,300.00 | 25,300.00 | 25,000.00 | 25,100.00 | 25,100.00 | 42,300 |
| 2022-08-09 | 25,250.00 | 25,300.00 | 25,000.00 | 25,250.00 | 25,250.00 | 52,300 |
| 2022-08-08 | 25,450.00 | 25,450.00 | 25,000.00 | 25,250.00 | 25,250.00 | 23,400 |
| 2022-08-05 | 25,000.00 | 25,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | 80,300 |
| 2022-08-04 | 25,200.00 | 25,200.00 | 24,900.00 | 25,100.00 | 25,100.00 | 38,900 |
| 2022-08-03 | 25,100.00 | 25,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | 30,400 |
| 2022-08-02 | 25,100.00 | 25,200.00 | 25,000.00 | 25,150.00 | 25,150.00 | 53,800 |
| 2022-08-01 | 25,050.00 | 25,150.00 | 25,000.00 | 25,100.00 | 25,100.00 | 63,000 |
| 2022-07-29 | 25,100.00 | 25,100.00 | 24,900.00 | 24,900.00 | 24,900.00 | 38,600 |
| 2022-07-28 | 25,000.00 | 25,300.00 | 24,900.00 | 24,900.00 | 24,900.00 | 35,000 |
| 2022-07-27 | 24,550.00 | 24,950.00 | 24,500.00 | 24,950.00 | 24,950.00 | 33,100 |
| 2022-07-26 | 24,950.00 | 25,050.00 | 24,750.00 | 24,750.00 | 24,750.00 | 31,500 |
| 2022-07-25 | 25,200.00 | 25,300.00 | 24,950.00 | 24,950.00 | 24,950.00 | 35,200 |
| 2022-07-22 | 24,900.00 | 25,250.00 | 24,850.00 | 25,200.00 | 25,200.00 | 55,800 |
| 2022-07-21 | 24,400.00 | 25,000.00 | 24,400.00 | 24,900.00 | 24,900.00 | 40,900 |
| 2022-07-20 | 24,850.00 | 25,100.00 | 24,850.00 | 25,000.00 | 25,000.00 | 56,200 |
| 2022-07-19 | 25,000.00 | 25,050.00 | 24,600.00 | 24,850.00 | 24,850.00 | 37,900 |
| 2022-07-18 | 24,600.00 | 25,350.00 | 24,600.00 | 25,000.00 | 25,000.00 | 43,300 |
| 2022-07-15 | 25,100.00 | 25,200.00 | 24,600.00 | 25,000.00 | 25,000.00 | 45,100 |
| 2022-07-14 | 24,950.00 | 25,300.00 | 24,900.00 | 25,000.00 | 25,000.00 | 45,700 |
| 2022-07-13 | 25,000.00 | 25,500.00 | 24,800.00 | 25,050.00 | 25,050.00 | 40,600 |
| 2022-07-12 | 24,800.00 | 25,000.00 | 24,700.00 | 25,000.00 | 25,000.00 | 50,300 |
| 2022-07-11 | 24,800.00 | 25,050.00 | 24,700.00 | 24,800.00 | 24,800.00 | 38,500 |
| 2022-07-08 | 24,650.00 | 24,950.00 | 24,650.00 | 24,800.00 | 24,800.00 | 33,400 |
| 2022-07-07 | 24,800.00 | 25,000.00 | 24,250.00 | 24,650.00 | 24,650.00 | 173,600 |
| 2022-07-06 | 24,700.00 | 24,950.00 | 24,500.00 | 24,750.00 | 24,750.00 | 38,900 |
| 2022-07-05 | 24,650.00 | 25,350.00 | 24,650.00 | 25,000.00 | 25,000.00 | 45,800 |
| 2022-07-04 | 25,000.00 | 25,300.00 | 24,600.00 | 25,000.00 | 25,000.00 | 53,800 |
| 2022-07-01 | 25,100.00 | 25,100.00 | 24,600.00 | 25,000.00 | 25,000.00 | 30,300 |
| 2022-06-30 | 24,550.00 | 25,500.00 | 24,550.00 | 25,100.00 | 25,100.00 | 27,900 |
| 2022-06-29 | 25,000.00 | 25,500.00 | 24,850.00 | 25,150.00 | 25,150.00 | 63,400 |
| 2022-06-28 | 24,500.00 | 24,900.00 | 24,500.00 | 24,850.00 | 24,850.00 | 63,700 |
| 2022-06-27 | 24,900.00 | 25,500.00 | 24,800.00 | 25,000.00 | 25,000.00 | 38,400 |
| 2022-06-24 | 24,400.00 | 25,000.00 | 24,400.00 | 24,800.00 | 24,800.00 | 47,500 |
| 2022-06-23 | 24,250.00 | 24,400.00 | 23,850.00 | 24,400.00 | 24,400.00 | 46,900 |
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.