Cuu Long Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 40,000.00 | 40,200.00 | 38,500.00 | 39,950.00 | 39,950.00 | 319,500 |
| 2021-12-22 | 41,300.00 | 42,000.00 | 40,000.00 | 40,050.00 | 40,050.00 | 174,900 |
| 2021-12-21 | 42,500.00 | 43,000.00 | 40,850.00 | 41,300.00 | 41,300.00 | 514,900 |
| 2021-12-20 | 44,800.00 | 45,000.00 | 43,000.00 | 43,900.00 | 43,900.00 | 345,600 |
| 2021-12-17 | 45,000.00 | 45,000.00 | 43,900.00 | 44,800.00 | 44,800.00 | 528,700 |
| 2021-12-16 | 45,750.00 | 45,750.00 | 43,850.00 | 44,500.00 | 44,500.00 | 1,480,100 |
| 2021-12-15 | 39,900.00 | 42,800.00 | 39,500.00 | 42,800.00 | 42,800.00 | 625,900 |
| 2021-12-14 | 38,600.00 | 40,000.00 | 38,000.00 | 40,000.00 | 40,000.00 | 171,100 |
| 2021-12-13 | 38,850.00 | 38,900.00 | 38,100.00 | 38,650.00 | 38,650.00 | 149,600 |
| 2021-12-10 | 39,400.00 | 39,400.00 | 38,100.00 | 38,900.00 | 38,900.00 | 163,700 |
| 2021-12-09 | 39,450.00 | 40,000.00 | 39,000.00 | 39,400.00 | 39,400.00 | 79,500 |
| 2021-12-08 | 40,000.00 | 40,000.00 | 38,800.00 | 39,450.00 | 39,450.00 | 152,300 |
| 2021-12-07 | 39,300.00 | 40,000.00 | 38,400.00 | 39,000.00 | 39,000.00 | 164,500 |
| 2021-12-06 | 39,400.00 | 41,200.00 | 38,900.00 | 39,200.00 | 39,200.00 | 310,500 |
| 2021-12-03 | 44,000.00 | 44,000.00 | 41,500.00 | 41,500.00 | 41,500.00 | 396,500 |
| 2021-12-02 | 45,000.00 | 45,000.00 | 43,800.00 | 43,800.00 | 43,800.00 | 767,700 |
| 2021-12-01 | 44,600.00 | 45,000.00 | 43,500.00 | 43,500.00 | 43,500.00 | 307,800 |
| 2021-11-30 | 45,000.00 | 45,150.00 | 43,500.00 | 44,900.00 | 44,900.00 | 415,300 |
| 2021-11-29 | 44,800.00 | 46,000.00 | 40,500.00 | 45,250.00 | 45,250.00 | 773,900 |
| 2021-11-26 | 41,000.00 | 43,500.00 | 41,000.00 | 43,500.00 | 43,500.00 | 487,300 |
| 2021-11-25 | 40,200.00 | 40,700.00 | 40,100.00 | 40,700.00 | 40,700.00 | 193,200 |
| 2021-11-24 | 40,300.00 | 41,000.00 | 39,500.00 | 40,200.00 | 40,200.00 | 126,600 |
| 2021-11-23 | 38,500.00 | 40,500.00 | 38,500.00 | 40,200.00 | 40,200.00 | 114,600 |
| 2021-11-22 | 40,900.00 | 40,900.00 | 39,000.00 | 39,050.00 | 39,050.00 | 313,600 |
| 2021-11-19 | 41,800.00 | 41,900.00 | 39,950.00 | 40,200.00 | 40,200.00 | 347,100 |
| 2021-11-18 | 41,000.00 | 42,000.00 | 40,200.00 | 41,100.00 | 41,100.00 | 525,600 |
| 2021-11-17 | 40,400.00 | 40,900.00 | 40,200.00 | 40,800.00 | 40,800.00 | 187,900 |
| 2021-11-16 | 41,400.00 | 41,400.00 | 40,400.00 | 40,900.00 | 40,900.00 | 191,000 |
| 2021-11-15 | 41,150.00 | 42,200.00 | 40,850.00 | 41,300.00 | 41,300.00 | 412,600 |
| 2021-11-12 | 40,450.00 | 41,500.00 | 40,450.00 | 41,200.00 | 41,200.00 | 267,100 |
| 2021-11-11 | 41,500.00 | 41,500.00 | 40,000.00 | 41,000.00 | 41,000.00 | 309,600 |
| 2021-11-10 | 41,900.00 | 41,900.00 | 41,000.00 | 41,500.00 | 41,500.00 | 305,200 |
| 2021-11-09 | 39,400.00 | 41,550.00 | 39,300.00 | 41,000.00 | 41,000.00 | 623,800 |
| 2021-11-08 | 38,800.00 | 39,500.00 | 38,600.00 | 39,100.00 | 39,100.00 | 235,600 |
| 2021-11-05 | 39,500.00 | 39,500.00 | 38,800.00 | 39,000.00 | 39,000.00 | 170,300 |
| 2021-11-04 | 37,700.00 | 39,750.00 | 37,700.00 | 39,000.00 | 39,000.00 | 226,900 |
| 2021-11-03 | 41,000.00 | 41,900.00 | 37,600.00 | 37,600.00 | 37,600.00 | 433,100 |
| 2021-11-02 | 36,550.00 | 39,450.00 | 36,550.00 | 39,450.00 | 39,450.00 | 524,700 |
| 2021-11-01 | 37,400.00 | 37,500.00 | 36,900.00 | 36,900.00 | 36,900.00 | 211,200 |
| 2021-10-29 | 37,750.00 | 37,750.00 | 37,000.00 | 37,400.00 | 37,400.00 | 130,400 |
| 2021-10-28 | 37,100.00 | 38,500.00 | 37,100.00 | 37,850.00 | 37,850.00 | 157,800 |
| 2021-10-27 | 36,400.00 | 37,500.00 | 36,000.00 | 37,000.00 | 37,000.00 | 237,300 |
| 2021-10-26 | 36,000.00 | 36,200.00 | 36,000.00 | 36,000.00 | 36,000.00 | 94,600 |
| 2021-10-25 | 36,000.00 | 36,500.00 | 36,000.00 | 36,100.00 | 36,100.00 | 160,700 |
| 2021-10-22 | 36,350.00 | 36,500.00 | 36,000.00 | 36,300.00 | 36,300.00 | 84,400 |
| 2021-10-21 | 36,300.00 | 36,350.00 | 36,000.00 | 36,350.00 | 36,350.00 | 64,700 |
| 2021-10-20 | 36,400.00 | 37,000.00 | 36,000.00 | 36,300.00 | 36,300.00 | 134,800 |
| 2021-10-19 | 36,800.00 | 36,800.00 | 35,850.00 | 36,400.00 | 36,400.00 | 69,400 |
| 2021-10-18 | 35,500.00 | 37,000.00 | 35,500.00 | 36,550.00 | 36,550.00 | 120,000 |
| 2021-10-15 | 35,800.00 | 36,000.00 | 35,200.00 | 36,000.00 | 36,000.00 | 69,200 |
| 2021-10-14 | 36,600.00 | 36,600.00 | 35,800.00 | 36,000.00 | 36,000.00 | 69,700 |
← NewerPage 21 of 21 · 1,251 trading days
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.