Cuu Long Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 27,300.00 | 27,300.00 | 26,500.00 | 27,000.00 | 27,000.00 | 78,700 |
| 2024-11-08 | 27,000.00 | 27,400.00 | 26,300.00 | 27,400.00 | 27,400.00 | 257,100 |
| 2024-11-07 | 27,200.00 | 27,200.00 | 26,800.00 | 27,000.00 | 27,000.00 | 111,000 |
| 2024-11-06 | 26,600.00 | 28,000.00 | 26,400.00 | 27,150.00 | 27,150.00 | 464,800 |
| 2024-11-05 | 26,600.00 | 26,800.00 | 26,400.00 | 26,600.00 | 26,600.00 | 136,600 |
| 2024-11-04 | 26,900.00 | 26,900.00 | 26,400.00 | 26,600.00 | 26,600.00 | 386,200 |
| 2024-11-01 | 27,000.00 | 27,000.00 | 26,450.00 | 26,900.00 | 26,900.00 | 130,000 |
| 2024-10-31 | 26,900.00 | 27,000.00 | 26,550.00 | 27,000.00 | 27,000.00 | 635,900 |
| 2024-10-30 | 26,800.00 | 27,150.00 | 26,400.00 | 26,900.00 | 26,900.00 | 554,300 |
| 2024-10-29 | 26,800.00 | 27,200.00 | 26,600.00 | 26,800.00 | 26,800.00 | 558,200 |
| 2024-10-28 | 26,800.00 | 27,000.00 | 26,500.00 | 26,800.00 | 26,800.00 | 208,500 |
| 2024-10-25 | 26,450.00 | 27,250.00 | 26,400.00 | 26,800.00 | 26,800.00 | 387,300 |
| 2024-10-24 | 26,700.00 | 27,000.00 | 26,400.00 | 26,500.00 | 26,500.00 | 452,400 |
| 2024-10-23 | 26,400.00 | 26,950.00 | 26,350.00 | 26,800.00 | 26,800.00 | 386,400 |
| 2024-10-22 | 27,100.00 | 27,200.00 | 26,450.00 | 26,450.00 | 26,450.00 | 703,300 |
| 2024-10-21 | 25,700.00 | 27,550.00 | 25,500.00 | 27,550.00 | 27,550.00 | 1,937,900 |
| 2024-10-18 | 25,750.00 | 25,850.00 | 25,500.00 | 25,750.00 | 25,750.00 | 130,200 |
| 2024-10-17 | 25,750.00 | 25,850.00 | 25,300.00 | 25,750.00 | 25,750.00 | 573,600 |
| 2024-10-16 | 25,800.00 | 25,850.00 | 25,500.00 | 25,750.00 | 25,750.00 | 396,000 |
| 2024-10-15 | 25,600.00 | 25,850.00 | 25,250.00 | 25,850.00 | 25,850.00 | 367,400 |
| 2024-10-14 | 25,450.00 | 25,650.00 | 25,450.00 | 25,650.00 | 25,650.00 | 686,200 |
| 2024-10-11 | 25,200.00 | 25,600.00 | 25,200.00 | 25,450.00 | 25,450.00 | 393,300 |
| 2024-10-10 | 25,200.00 | 25,450.00 | 24,500.00 | 25,400.00 | 25,400.00 | 246,100 |
| 2024-10-09 | 25,100.00 | 25,400.00 | 24,800.00 | 25,200.00 | 25,200.00 | 151,300 |
| 2024-10-08 | 25,100.00 | 25,400.00 | 24,900.00 | 25,200.00 | 25,200.00 | 128,800 |
| 2024-10-07 | 25,650.00 | 25,650.00 | 25,000.00 | 25,200.00 | 25,200.00 | 121,800 |
| 2024-10-04 | 25,850.00 | 25,850.00 | 25,100.00 | 25,650.00 | 25,650.00 | 195,200 |
| 2024-10-03 | 25,900.00 | 26,100.00 | 25,400.00 | 25,750.00 | 25,750.00 | 71,400 |
| 2024-10-02 | 25,800.00 | 25,900.00 | 25,350.00 | 25,800.00 | 25,800.00 | 153,200 |
| 2024-10-01 | 26,500.00 | 26,500.00 | 25,800.00 | 25,800.00 | 25,800.00 | 562,800 |
| 2024-09-30 | 26,800.00 | 26,800.00 | 26,200.00 | 26,450.00 | 26,450.00 | 813,600 |
| 2024-09-27 | 27,200.00 | 27,200.00 | 26,400.00 | 26,800.00 | 26,800.00 | 650,000 |
| 2024-09-26 | 26,900.00 | 27,500.00 | 26,900.00 | 27,200.00 | 27,200.00 | 723,200 |
| 2024-09-25 | 27,050.00 | 27,450.00 | 26,800.00 | 26,900.00 | 26,900.00 | 616,400 |
| 2024-09-24 | 26,550.00 | 27,050.00 | 26,550.00 | 27,050.00 | 27,050.00 | 656,000 |
| 2024-09-23 | 27,200.00 | 27,400.00 | 26,550.00 | 26,550.00 | 26,550.00 | 97,200 |
| 2024-09-20 | 27,550.00 | 28,000.00 | 26,850.00 | 27,200.00 | 27,200.00 | 679,500 |
| 2024-09-19 | 27,000.00 | 27,900.00 | 26,600.00 | 27,550.00 | 27,550.00 | 668,600 |
| 2024-09-18 | 26,650.00 | 27,500.00 | 26,450.00 | 27,050.00 | 27,050.00 | 1,284,800 |
| 2024-09-17 | 26,000.00 | 27,500.00 | 25,750.00 | 26,700.00 | 26,700.00 | 857,300 |
| 2024-09-16 | 26,050.00 | 26,100.00 | 25,700.00 | 26,000.00 | 26,000.00 | 0 |
| 2024-09-13 | 26,450.00 | 26,450.00 | 26,000.00 | 26,050.00 | 26,050.00 | 165,700 |
| 2024-09-12 | 26,200.00 | 26,500.00 | 25,950.00 | 26,200.00 | 26,200.00 | 913,900 |
| 2024-09-11 | 25,800.00 | 26,200.00 | 25,500.00 | 26,200.00 | 26,200.00 | 149,200 |
| 2024-09-10 | 25,700.00 | 26,000.00 | 25,400.00 | 25,800.00 | 25,800.00 | 104,000 |
| 2024-09-09 | 26,600.00 | 26,600.00 | 25,400.00 | 25,700.00 | 25,700.00 | 134,900 |
| 2024-09-06 | 26,000.00 | 26,250.00 | 25,500.00 | 26,000.00 | 26,000.00 | 183,400 |
| 2024-09-05 | 25,500.00 | 26,450.00 | 25,300.00 | 26,000.00 | 26,000.00 | 425,700 |
| 2024-09-04 | 25,800.00 | 26,100.00 | 25,400.00 | 25,450.00 | 25,450.00 | 378,000 |
| 2024-08-30 | 25,800.00 | 25,850.00 | 25,500.00 | 25,700.00 | 25,700.00 | 152,300 |
| 2024-08-29 | 26,000.00 | 26,000.00 | 25,400.00 | 25,800.00 | 25,800.00 | 194,800 |
| 2024-08-28 | 26,150.00 | 26,300.00 | 25,000.00 | 26,000.00 | 26,000.00 | 355,300 |
| 2024-08-27 | 26,350.00 | 26,500.00 | 26,000.00 | 26,150.00 | 26,150.00 | 135,800 |
| 2024-08-26 | 26,150.00 | 26,800.00 | 26,000.00 | 26,000.00 | 26,000.00 | 502,800 |
| 2024-08-23 | 26,100.00 | 27,800.00 | 25,700.00 | 26,150.00 | 26,150.00 | 1,307,300 |
| 2024-08-22 | 25,100.00 | 26,850.00 | 25,050.00 | 26,000.00 | 26,000.00 | 1,061,900 |
| 2024-08-21 | 25,950.00 | 26,000.00 | 25,100.00 | 25,100.00 | 25,100.00 | 187,400 |
| 2024-08-20 | 25,950.00 | 26,300.00 | 24,150.00 | 25,300.00 | 25,300.00 | 124,700 |
| 2024-08-19 | 25,950.00 | 26,500.00 | 25,400.00 | 26,000.00 | 26,000.00 | 309,400 |
| 2024-08-16 | 24,900.00 | 26,550.00 | 24,900.00 | 25,950.00 | 25,950.00 | 521,200 |
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.