Cuu Long Fish JSC (HOSE:ACL)
Vietnam · Delayed Price · Currency is VND 13,400
-200 (-1.47%)
At close: Oct 7, 2025
Cuu Long Fish JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13,800.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 2.22% | 57,217 |
| Oct 9, 2025 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 37,981 |
| Oct 8, 2025 | 13,450.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 0.75% | 19,786 |
| Oct 7, 2025 | 13,600.00 | 13,600.00 | 13,050.00 | 13,400.00 | 13,400.00 | -1.47% | 37,014 |
| Oct 6, 2025 | 13,200.00 | 13,600.00 | 13,000.00 | 13,600.00 | 13,600.00 | 3.03% | 33,666 |
| Oct 3, 2025 | 13,100.00 | 13,300.00 | 12,950.00 | 13,200.00 | 13,200.00 | 0.76% | 23,303 |
| Oct 2, 2025 | 13,250.00 | 13,250.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.13% | 906 |
| Oct 1, 2025 | 13,300.00 | 13,300.00 | 12,900.00 | 13,250.00 | 13,250.00 | -0.38% | 11,366 |
| Sep 30, 2025 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | - | 19,024 |
| Sep 29, 2025 | 12,700.00 | 13,400.00 | 12,700.00 | 13,300.00 | 13,300.00 | -1.12% | 5,818 |
| Sep 26, 2025 | 13,150.00 | 13,450.00 | 12,500.00 | 13,450.00 | 13,450.00 | 1.51% | 23,057 |
| Sep 25, 2025 | 13,300.00 | 13,800.00 | 12,600.00 | 13,250.00 | 13,250.00 | -0.38% | 30,041 |
| Sep 24, 2025 | 13,200.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 0.38% | 37,411 |
| Sep 23, 2025 | 12,200.00 | 13,250.00 | 12,200.00 | 13,250.00 | 13,250.00 | 3.11% | 82,212 |
| Sep 22, 2025 | 14,000.00 | 14,000.00 | 12,850.00 | 12,850.00 | 12,850.00 | -6.88% | 23,353 |
| Sep 19, 2025 | 14,150.00 | 14,150.00 | 13,400.00 | 13,800.00 | 13,800.00 | 4.15% | 40,527 |
| Sep 18, 2025 | 12,400.00 | 13,250.00 | 12,200.00 | 13,250.00 | 13,250.00 | 6.85% | 172,736 |
| Sep 17, 2025 | 12,400.00 | 12,450.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.40% | 54,503 |
| Sep 16, 2025 | 12,150.00 | 12,450.00 | 12,150.00 | 12,350.00 | 12,350.00 | - | 13,925 |
| Sep 15, 2025 | 12,450.00 | 12,450.00 | 12,100.00 | 12,350.00 | 12,350.00 | -0.80% | 6,856 |
| Sep 12, 2025 | 12,300.00 | 12,450.00 | 12,000.00 | 12,450.00 | 12,450.00 | 0.40% | 38,279 |
| Sep 11, 2025 | 12,100.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | -0.40% | 35,101 |
| Sep 10, 2025 | 12,500.00 | 12,500.00 | 12,150.00 | 12,450.00 | 12,450.00 | -0.40% | 41,808 |
| Sep 9, 2025 | 12,000.00 | 12,500.00 | 11,950.00 | 12,500.00 | 12,500.00 | 0.81% | 56,165 |
| Sep 8, 2025 | 12,450.00 | 12,450.00 | 12,150.00 | 12,400.00 | 12,400.00 | -0.40% | 37,600 |
| Sep 5, 2025 | 12,600.00 | 12,600.00 | 12,150.00 | 12,450.00 | 12,450.00 | 0.40% | 14,053 |
| Sep 4, 2025 | 12,400.00 | 12,450.00 | 11,950.00 | 12,400.00 | 12,400.00 | -0.80% | 57,713 |
| Sep 3, 2025 | 12,200.00 | 12,500.00 | 11,900.00 | 12,500.00 | 12,500.00 | 2.46% | 18,427 |
| Aug 29, 2025 | 12,700.00 | 12,700.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 19,179 |
| Aug 28, 2025 | 11,900.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 0.82% | 112,290 |
| Aug 27, 2025 | 11,850.00 | 12,200.00 | 11,850.00 | 12,200.00 | 12,200.00 | - | 26,928 |
| Aug 26, 2025 | 12,200.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | - | 12,561 |
| Aug 25, 2025 | 11,850.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | -0.41% | 4,766 |
| Aug 22, 2025 | 11,750.00 | 12,250.00 | 11,500.00 | 12,250.00 | 12,250.00 | 0.41% | 32,618 |
| Aug 21, 2025 | 12,000.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | - | 44,135 |
| Aug 20, 2025 | 12,150.00 | 12,200.00 | 11,850.00 | 12,200.00 | 12,200.00 | - | 46,632 |
| Aug 19, 2025 | 12,100.00 | 12,300.00 | 11,600.00 | 12,200.00 | 12,200.00 | 0.83% | 38,721 |
| Aug 18, 2025 | 12,200.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.82% | 38,191 |
| Aug 15, 2025 | 12,500.00 | 12,500.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 114,962 |
| Aug 14, 2025 | 12,000.00 | 12,000.00 | 11,950.00 | 12,000.00 | 12,000.00 | 0.42% | 16,682 |
| Aug 13, 2025 | 11,950.00 | 12,000.00 | 11,950.00 | 11,950.00 | 11,950.00 | -2.05% | 30,953 |
| Aug 12, 2025 | 12,300.00 | 12,300.00 | 11,950.00 | 12,200.00 | 12,200.00 | -0.81% | 21,602 |
| Aug 11, 2025 | 12,100.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | -1.60% | 28,952 |
| Aug 8, 2025 | 12,100.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 1.63% | 54,609 |
| Aug 7, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | - | 50,926 |
| Aug 6, 2025 | 12,150.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | -0.40% | 32,133 |
| Aug 5, 2025 | 12,000.00 | 12,350.00 | 11,950.00 | 12,350.00 | 12,350.00 | -0.40% | 134,946 |
| Aug 4, 2025 | 11,600.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 6.90% | 20,460 |
| Aug 1, 2025 | 11,400.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | -2.52% | 1,250 |
| Jul 31, 2025 | 11,900.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | -0.42% | 20,695 |