Cuulong Fish JSC

ACL
🏛️ vietnam →
13,300.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9,949.60 10,138.20 9,713.80 9,949.60 0.0M
2022-12-29 10,138.20 10,279.70 9,949.60 9,996.70 0.0M
2022-12-28 10,043.90 10,279.70 9,902.40 10,138.20 0.1M
2022-12-27 9,430.90 9,902.40 9,421.50 9,902.40 0.0M
2022-12-26 10,091.10 10,091.10 9,430.90 9,430.90 0.1M
2022-12-23 9,949.60 10,279.70 9,949.60 9,949.60 0.1M
2022-12-22 11,034.10 11,034.10 10,091.10 10,091.10 0.2M
2022-12-21 10,939.80 11,128.50 10,374.00 10,845.50 0.2M
2022-12-20 11,411.40 11,505.70 10,845.50 11,034.10 0.1M
2022-12-19 11,269.90 11,835.80 11,081.30 11,505.70 0.2M
2022-12-16 10,987.00 11,269.90 10,845.50 11,081.30 0.1M
2022-12-15 11,269.90 11,364.20 11,081.30 11,081.30 0.1M
2022-12-14 11,647.10 11,788.60 11,222.80 11,317.10 0.1M
2022-12-13 11,175.60 11,882.90 11,128.50 11,458.50 0.1M
2022-12-12 11,034.10 11,458.50 10,751.20 11,458.50 0.2M
2022-12-09 11,128.50 11,128.50 10,656.90 10,751.20 0.1M
2022-12-08 11,317.10 11,600.00 10,892.70 10,892.70 0.2M
2022-12-07 11,882.90 11,882.90 11,222.80 11,222.80 0.2M
2022-12-06 11,222.80 12,024.40 10,845.50 12,024.40 0.4M
2022-12-05 11,128.50 11,505.70 11,034.10 11,269.90 0.2M
2022-12-02 11,034.10 11,128.50 10,468.30 11,128.50 0.1M
2022-12-01 10,939.80 11,269.90 10,656.90 11,034.10 0.2M
2022-11-30 11,175.60 11,175.60 10,562.60 10,751.20 0.1M
2022-11-29 10,562.60 10,751.20 10,091.10 10,656.90 0.1M
2022-11-28 9,855.30 10,232.50 9,430.90 10,232.50 0.1M
2022-11-25 9,808.10 9,808.10 9,336.60 9,572.40 0.1M
2022-11-24 8,865.00 9,421.50 8,865.00 9,336.60 0.0M
2022-11-23 9,808.10 9,855.30 9,346.00 9,346.00 0.0M
2022-11-22 9,996.70 10,185.40 9,242.30 9,761.00 0.1M
2022-11-21 9,619.50 9,902.40 9,383.70 9,855.30 0.1M
2022-11-18 8,487.80 9,270.60 8,487.80 9,270.60 0.1M
2022-11-17 8,780.20 8,865.00 8,667.00 8,667.00 0.0M
2022-11-16 7,582.40 8,667.00 7,582.40 8,667.00 0.1M
2022-11-15 8,487.80 8,846.20 8,148.30 8,148.30 0.1M
2022-11-14 9,383.70 9,383.70 8,761.30 8,761.30 0.1M
2022-11-11 9,713.80 9,902.40 9,261.10 9,412.00 0.1M
2022-11-10 10,279.70 10,279.70 9,572.40 9,572.40 0.1M
2022-11-09 10,185.40 10,468.30 10,185.40 10,279.70 0.1M
2022-11-08 9,996.70 10,326.80 9,619.50 10,185.40 0.1M
2022-11-07 10,704.10 10,704.10 10,279.70 10,326.80 0.1M
2022-11-04 11,128.50 11,128.50 10,326.80 10,845.50 0.1M
2022-11-03 10,939.80 11,175.60 10,939.80 10,939.80 0.1M
2022-11-02 11,128.50 11,411.40 11,128.50 11,222.80 0.1M
2022-11-01 11,269.90 11,411.40 11,128.50 11,269.90 0.1M
2022-10-31 11,788.60 11,788.60 11,222.80 11,411.40 0.1M
2022-10-28 11,788.60 11,977.20 11,600.00 11,600.00 0.1M
2022-10-27 11,222.80 11,741.50 11,128.50 11,741.50 0.0M
2022-10-26 11,600.00 11,694.30 11,175.60 11,222.80 0.1M
2022-10-25 11,317.10 11,835.80 11,034.10 11,647.10 0.1M
2022-10-24 12,354.50 12,354.50 11,411.40 11,788.60 0.1M
2022-10-21 12,590.20 13,108.90 11,741.50 12,260.20 0.1M
2022-10-20 12,731.70 12,873.20 12,543.10 12,590.20 0.1M
2022-10-19 12,637.40 12,873.20 12,637.40 12,826.00 0.1M
2022-10-18 12,731.70 13,203.20 12,590.20 12,684.50 0.1M
2022-10-17 12,778.90 12,920.30 12,495.90 12,684.50 0.2M
2022-10-14 12,495.90 12,826.00 12,118.70 12,684.50 0.2M
2022-10-13 11,788.60 12,071.50 11,317.10 12,071.50 0.1M
2022-10-12 10,704.10 11,694.30 10,704.10 11,505.70 0.1M
2022-10-11 11,647.10 11,741.50 10,939.80 10,939.80 0.1M
2022-10-10 10,704.10 11,741.50 10,704.10 11,647.10 0.1M
2022-10-07 12,118.70 12,118.70 11,317.10 11,317.10 0.3M
2022-10-06 13,108.90 13,108.90 12,118.70 12,118.70 0.1M
2022-10-05 12,731.70 13,014.60 12,307.30 12,967.50 0.3M
2022-10-04 13,203.20 13,203.20 12,401.60 12,401.60 0.1M
2022-10-03 14,146.30 14,146.30 13,014.60 13,014.60 0.1M
2022-09-30 14,146.30 14,193.50 13,486.20 13,957.70 0.2M
2022-09-29 15,561.00 15,561.00 14,429.30 14,429.30 0.1M
2022-09-28 15,419.50 15,561.00 15,089.40 15,089.40 0.1M
2022-09-27 15,466.70 15,843.90 15,466.70 15,843.90 0.1M
2022-09-26 16,221.10 16,221.10 15,513.80 15,843.90 0.2M
2022-09-23 16,834.10 16,834.10 16,504.10 16,645.50 0.1M
2022-09-22 15,843.90 16,504.10 15,843.90 16,504.10 0.1M
2022-09-21 16,645.50 16,645.50 15,985.40 16,126.80 0.2M
2022-09-20 16,598.40 16,787.00 16,268.30 16,645.50 0.1M
2022-09-19 17,777.20 17,918.70 16,551.20 16,551.20 0.3M
2022-09-16 18,248.80 18,248.80 17,777.20 17,777.20 0.1M
2022-09-15 18,295.90 18,390.20 18,201.60 18,248.80 0.2M
2022-09-14 17,730.10 18,295.90 17,730.10 18,295.90 0.1M
2022-09-13 18,060.20 18,390.20 18,060.20 18,295.90 0.1M
2022-09-12 18,107.30 18,484.50 18,107.30 18,107.30 0.1M
2022-09-09 17,730.10 18,201.60 17,730.10 18,201.60 0.1M
2022-09-08 17,918.70 18,107.30 17,730.10 17,777.20 0.2M
2022-09-07 18,626.00 18,626.00 17,918.70 17,918.70 0.3M
2022-09-06 18,908.90 19,144.70 18,578.90 18,673.20 0.2M
2022-09-05 19,286.20 19,286.20 18,767.50 18,908.90 0.2M
2022-08-31 18,295.90 19,144.70 18,107.30 18,956.10 0.3M
2022-08-30 18,531.70 18,673.20 18,201.60 18,295.90 0.2M
2022-08-29 18,107.30 18,673.20 17,824.40 18,248.80 0.3M
2022-08-26 19,239.00 19,569.10 18,861.80 18,908.90 0.4M
2022-08-25 18,673.20 19,380.50 18,390.20 19,239.00 0.5M
2022-08-24 18,343.10 18,531.70 18,201.60 18,437.40 0.2M
2022-08-23 17,635.80 18,201.60 17,447.10 18,201.60 0.2M
2022-08-22 17,918.70 18,107.30 17,730.10 17,730.10 0.3M
2022-08-19 18,720.30 18,767.50 17,918.70 18,201.60 0.3M
2022-08-18 18,861.80 19,239.00 18,720.30 18,767.50 0.2M
2022-08-17 19,144.70 19,663.40 18,861.80 19,144.70 0.4M
2022-08-16 19,144.70 19,427.60 18,861.80 19,050.40 0.2M
2022-08-15 19,804.90 19,804.90 19,191.90 19,239.00 0.2M
2022-08-12 19,050.40 19,804.90 18,814.60 19,286.20 0.3M
2022-08-11 19,427.60 20,276.40 19,144.70 19,191.90 0.5M
2022-08-10 19,286.20 19,521.90 19,239.00 19,333.30 0.2M
2022-08-09 19,993.50 19,993.50 19,239.00 19,427.60 0.4M
2022-08-08 18,390.20 19,569.10 18,295.90 19,569.10 0.8M
2022-08-05 18,248.80 18,578.90 18,013.00 18,295.90 0.2M
2022-08-04 18,673.20 18,673.20 18,107.30 18,295.90 0.3M
2022-08-03 17,824.40 18,814.60 17,730.10 18,484.50 0.4M
2022-08-02 17,918.70 18,060.20 17,777.20 17,824.40 0.2M
2022-08-01 17,682.90 17,824.40 16,834.10 17,824.40 0.5M
2022-07-29 18,437.40 18,437.40 17,635.80 17,682.90 0.2M
2022-07-28 18,861.80 19,097.60 18,390.20 18,531.70 0.1M
2022-07-27 17,352.80 18,295.90 16,598.40 18,248.80 0.3M
2022-07-26 18,578.90 18,861.80 17,494.30 17,494.30 0.7M
2022-07-25 19,239.00 19,239.00 18,720.30 18,767.50 0.2M
2022-07-22 19,757.70 20,087.80 19,333.30 19,333.30 0.2M
2022-07-21 20,512.20 20,512.20 19,569.10 19,804.90 0.2M
2022-07-20 20,182.10 20,559.30 19,804.90 20,135.00 0.3M
2022-07-19 19,946.30 20,182.10 19,616.30 19,804.90 0.1M
2022-07-18 19,993.50 20,276.40 19,569.10 19,946.30 0.2M
2022-07-15 19,333.30 20,087.80 19,333.30 19,521.90 0.2M
2022-07-14 18,908.90 19,710.60 18,908.90 19,427.60 0.1M
2022-07-13 19,333.30 19,899.20 19,050.40 19,427.60 0.2M
2022-07-12 17,777.20 19,050.40 17,730.10 19,050.40 0.3M
2022-07-11 18,484.50 18,767.50 17,258.50 17,824.40 0.2M
2022-07-08 18,908.90 19,144.70 18,390.20 18,484.50 0.1M
2022-07-07 19,616.30 20,135.00 18,248.80 18,248.80 0.2M
2022-07-06 19,710.60 21,219.50 19,616.30 19,616.30 0.4M
2022-07-05 21,974.00 22,351.20 20,795.10 20,795.10 0.6M
2022-07-04 23,200.00 23,294.30 21,974.00 22,351.20 0.3M
2022-07-01 22,917.10 23,247.10 21,785.40 23,011.40 0.3M
2022-06-30 23,105.70 23,577.20 22,445.50 22,917.10 0.3M
2022-06-29 22,351.20 23,294.30 22,256.90 23,011.40 0.2M
2022-06-28 22,634.10 23,577.20 21,643.90 22,351.20 0.5M
2022-06-27 23,105.70 23,200.00 22,398.40 22,728.40 0.1M
2022-06-24 23,011.40 23,388.60 22,351.20 22,351.20 0.2M
2022-06-23 20,889.40 23,200.00 20,889.40 23,011.40 0.4M
2022-06-22 23,577.20 23,577.20 21,643.90 21,691.00 0.4M
2022-06-21 24,897.50 25,369.10 23,200.00 23,200.00 0.5M
2022-06-20 23,435.80 24,897.50 23,294.30 24,897.50 0.8M
2022-06-17 23,105.70 23,860.20 22,209.70 23,294.30 0.4M
2022-06-16 23,530.10 24,048.80 22,822.80 23,388.60 0.4M
2022-06-15 23,577.20 23,954.50 21,926.80 22,822.80 0.4M
2022-06-14 21,974.00 24,331.70 21,974.00 23,530.10 0.5M
2022-06-13 23,388.60 24,048.80 23,388.60 23,388.60 0.4M
2022-06-10 26,548.00 27,019.50 25,133.30 25,133.30 0.6M
2022-06-09 26,689.40 27,302.40 26,406.50 27,019.50 0.3M
2022-06-08 28,151.20 28,245.50 26,878.00 26,878.00 0.6M
2022-06-07 26,406.50 27,632.50 25,934.90 27,632.50 0.9M
2022-06-06 27,066.70 27,679.70 26,265.00 26,878.00 0.8M
2022-06-03 26,783.70 27,821.10 25,934.90 27,349.60 0.5M
2022-06-02 27,302.40 28,198.40 26,689.40 26,830.90 0.4M
2022-06-01 25,039.00 26,830.90 24,095.90 26,830.90 1.0M
2022-05-31 25,180.50 25,557.70 24,708.90 25,086.20 0.4M
2022-05-30 25,180.50 25,840.60 24,520.30 25,180.50 0.4M
2022-05-27 24,331.70 25,840.60 24,048.80 25,180.50 0.6M
2022-05-26 24,520.30 24,520.30 23,624.40 24,331.70 0.3M
2022-05-25 22,869.90 24,378.90 22,869.90 24,378.90 0.4M
2022-05-24 22,681.30 23,105.70 21,974.00 22,822.80 0.3M
2022-05-23 21,691.00 23,011.40 21,408.10 22,162.60 0.5M
2022-05-20 21,502.40 22,256.90 21,502.40 21,549.60 0.3M
2022-05-19 21,408.10 22,068.30 21,219.50 21,879.70 0.4M
2022-05-18 22,445.50 23,200.00 21,691.00 22,351.20 0.4M
2022-05-17 19,616.30 22,351.20 19,616.30 22,162.60 0.5M
2022-05-16 23,577.20 23,577.20 21,078.00 21,078.00 0.7M
2022-05-13 24,048.80 24,048.80 22,634.10 22,634.10 0.3M
2022-05-12 25,557.70 26,312.20 24,331.70 24,331.70 0.3M
2022-05-11 27,443.90 27,679.70 25,463.40 26,123.60 0.3M
2022-05-10 25,274.80 26,878.00 25,086.20 26,878.00 0.7M
2022-05-09 28,292.70 29,707.30 26,925.20 26,925.20 0.6M
2022-05-06 26,830.90 30,178.80 26,689.40 28,905.70 0.7M
2022-05-05 30,461.80 31,121.90 28,245.50 28,245.50 0.8M
2022-05-04 29,235.80 30,650.40 28,952.80 30,367.50 0.4M
2022-04-29 26,972.30 28,952.80 26,642.30 28,952.80 0.5M
2022-04-28 27,821.10 28,104.10 26,453.60 27,066.70 0.3M
2022-04-27 25,180.50 26,925.20 24,048.80 26,925.20 0.8M
2022-04-26 25,180.50 25,180.50 25,180.50 25,180.50 0.2M
2022-04-25 27,066.70 27,443.90 27,066.70 27,066.70 0.3M
2022-04-22 30,226.00 31,121.90 29,094.30 29,094.30 0.5M
2022-04-21 29,235.80 31,263.40 28,009.70 31,263.40 1.0M
2022-04-20 26,878.00 29,235.80 26,217.90 29,235.80 1.2M
2022-04-19 28,009.70 28,009.70 26,878.00 27,349.60 1.6M
2022-04-18 26,217.90 26,217.90 26,217.90 26,217.90 0.2M
2022-04-15 23,577.20 25,274.80 23,105.70 24,520.30 0.3M
2022-04-14 23,482.90 24,426.00 23,482.90 23,860.20 0.1M
2022-04-13 23,860.20 23,860.20 23,011.40 23,860.20 0.2M
2022-04-12 21,408.10 22,964.20 20,653.60 22,964.20 0.2M
2022-04-08 22,917.10 23,058.50 21,502.40 21,502.40 0.3M
2022-04-07 23,860.20 23,954.50 22,728.40 23,105.70 0.2M
2022-04-06 24,756.10 24,991.90 23,577.20 24,001.60 0.2M
2022-04-05 24,237.40 25,274.80 24,048.80 24,803.20 0.2M
2022-04-04 24,897.50 25,180.50 24,048.80 24,426.00 0.1M
2022-04-01 23,671.50 25,180.50 23,577.20 25,180.50 0.2M
2022-03-31 24,708.90 24,897.50 23,765.80 24,331.70 0.1M
2022-03-30 23,671.50 25,463.40 23,671.50 24,708.90 0.2M
2022-03-29 25,369.10 25,369.10 24,284.50 24,426.00 0.8M
2022-03-28 23,105.70 23,718.70 22,256.90 23,718.70 0.6M
2022-03-25 22,539.80 22,681.30 22,115.40 22,209.70 0.1M
2022-03-24 21,785.40 23,105.70 21,785.40 22,351.20 0.2M
2022-03-23 21,549.60 22,445.50 21,549.60 22,115.40 0.2M
2022-03-22 21,879.70 21,879.70 20,936.60 21,502.40 0.1M
2022-03-21 20,889.40 21,691.00 20,889.40 21,502.40 0.1M
2022-03-18 21,219.50 21,596.70 21,030.90 21,172.30 0.1M
2022-03-17 21,879.70 21,879.70 21,125.20 21,596.70 0.1M
2022-03-16 21,691.00 22,539.80 21,313.80 21,691.00 0.1M
2022-03-15 21,691.00 22,634.10 20,559.30 21,785.40 0.2M
2022-03-14 21,691.00 21,691.00 20,842.30 21,691.00 0.2M
2022-03-11 23,105.70 23,105.70 21,408.10 21,691.00 0.2M
2022-03-10 22,162.60 22,539.80 21,219.50 22,492.70 0.3M
2022-03-09 20,135.00 21,219.50 19,239.00 21,125.20 0.4M
2022-03-08 21,738.20 21,738.20 20,182.10 20,182.10 0.4M
2022-03-07 21,030.90 21,691.00 20,653.60 21,691.00 0.3M
2022-03-04 20,559.30 21,219.50 20,559.30 20,748.00 0.3M
2022-03-03 20,465.00 21,926.80 20,276.40 20,842.30 0.4M
2022-03-02 20,842.30 21,125.20 19,993.50 20,842.30 0.4M
2022-03-01 18,673.20 19,946.30 18,673.20 19,946.30 0.3M
2022-02-28 18,060.20 18,861.80 17,730.10 18,673.20 0.2M
2022-02-25 18,060.20 18,484.50 18,013.00 18,060.20 0.1M
2022-02-24 18,673.20 18,767.50 17,541.50 18,060.20 0.3M
2022-02-23 18,578.90 19,239.00 18,484.50 18,673.20 0.3M
2022-02-22 18,673.20 18,814.60 18,390.20 18,578.90 0.2M
2022-02-21 18,673.20 18,956.10 18,248.80 18,861.80 0.3M
2022-02-18 17,918.70 18,295.90 17,588.60 18,201.60 0.5M
2022-02-17 16,928.40 17,824.40 16,504.10 17,588.60 0.4M
2022-02-16 16,881.30 17,164.20 16,456.90 17,022.80 0.1M
2022-02-15 16,881.30 16,881.30 16,692.70 16,834.10 0.1M
2022-02-14 15,891.00 16,975.60 15,891.00 16,787.00 0.3M
2022-02-11 15,655.30 15,938.20 15,655.30 15,891.00 0.0M
2022-02-10 15,749.60 16,268.30 15,749.60 15,749.60 0.1M
2022-02-09 16,268.30 16,409.70 15,843.90 16,315.40 0.0M
2022-02-08 15,843.90 16,504.10 15,749.60 16,268.30 0.1M
2022-02-07 16,315.40 16,315.40 15,089.40 15,843.90 0.0M
2022-01-28 15,655.30 15,655.30 15,089.40 15,419.50 0.0M
2022-01-27 15,843.90 15,843.90 15,183.70 15,183.70 0.0M
2022-01-26 15,419.50 15,466.70 15,278.00 15,419.50 0.0M
2022-01-25 15,183.70 15,419.50 14,900.80 15,419.50 0.1M
2022-01-24 15,985.40 15,985.40 15,136.60 15,183.70 0.1M
2022-01-21 16,598.40 16,598.40 15,891.00 16,268.30 0.0M
2022-01-20 15,985.40 16,315.40 15,466.70 16,315.40 0.1M
2022-01-19 15,655.30 16,032.50 15,561.00 16,032.50 0.0M
2022-01-18 15,419.50 15,938.20 15,419.50 15,655.30 0.1M
2022-01-17 16,787.00 16,787.00 15,561.00 15,561.00 0.1M
2022-01-14 16,739.80 16,881.30 16,126.80 16,692.70 0.2M
2022-01-13 16,692.70 17,400.00 16,692.70 16,834.10 0.1M
2022-01-12 17,400.00 17,400.00 16,504.10 17,258.50 0.2M
2022-01-11 17,211.40 17,635.80 17,211.40 17,305.70 0.3M
2022-01-10 17,211.40 17,541.50 16,504.10 17,211.40 0.4M
2022-01-07 17,918.70 17,918.70 17,164.20 17,211.40 0.2M
2022-01-06 17,447.10 18,484.50 17,447.10 17,588.60 0.2M
2022-01-05 17,022.80 17,824.40 16,692.70 17,447.10 0.5M
2022-01-04 16,787.00 17,117.10 16,787.00 16,928.40 0.2M