Cuu Long Fish JSC (HOSE:ACL)
Vietnam
· Delayed Price · Currency is VND 15,000
-550 (-3.54%)
At close: Dec 5, 2025
Cuu Long Fish JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.54% | 22,994 |
| Dec 4, 2025 | 14,800.00 | 16,000.00 | 14,800.00 | 15,550.00 | 15,550.00 | 0.65% | 52,022 |
| Dec 3, 2025 | 15,500.00 | 15,500.00 | 14,750.00 | 15,450.00 | 15,450.00 | -0.64% | 59,459 |
| Dec 2, 2025 | 15,500.00 | 15,850.00 | 15,200.00 | 15,550.00 | 15,550.00 | 4.36% | 97,021 |
| Dec 1, 2025 | 14,000.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,900.00 | 6.81% | 146,513 |
| Nov 28, 2025 | 13,700.00 | 13,950.00 | 13,400.00 | 13,950.00 | 13,950.00 | 2.95% | 25,069 |
| Nov 27, 2025 | 13,650.00 | 13,700.00 | 13,400.00 | 13,550.00 | 13,550.00 | - | 7,109 |
| Nov 26, 2025 | 13,600.00 | 13,600.00 | 13,200.00 | 13,550.00 | 13,550.00 | 1.12% | 29,920 |
| Nov 25, 2025 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 7,034 |
| Nov 24, 2025 | 13,000.00 | 13,400.00 | 12,950.00 | 13,400.00 | 13,400.00 | 0.75% | 41,539 |
| Nov 21, 2025 | 13,050.00 | 13,400.00 | 12,950.00 | 13,300.00 | 13,300.00 | -0.37% | 5,313 |
| Nov 20, 2025 | 12,950.00 | 13,700.00 | 12,950.00 | 13,350.00 | 13,350.00 | 0.38% | 3,813 |
| Nov 19, 2025 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.76% | 25,541 |
| Nov 18, 2025 | 13,550.00 | 13,550.00 | 13,000.00 | 13,200.00 | 13,200.00 | -0.38% | 8,124 |
| Nov 17, 2025 | 12,900.00 | 13,250.00 | 12,900.00 | 13,250.00 | 13,250.00 | 0.38% | 10,612 |
| Nov 14, 2025 | 12,900.00 | 13,400.00 | 12,850.00 | 13,200.00 | 13,200.00 | 1.93% | 23,602 |
| Nov 13, 2025 | 13,450.00 | 13,450.00 | 12,900.00 | 12,950.00 | 12,950.00 | -3.36% | 20,832 |
| Nov 12, 2025 | 13,300.00 | 13,400.00 | 12,950.00 | 13,400.00 | 13,400.00 | 0.75% | 4,247 |
| Nov 11, 2025 | 13,100.00 | 13,300.00 | 12,850.00 | 13,300.00 | 13,300.00 | 1.14% | 26,517 |
| Nov 10, 2025 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.38% | 315 |
| Nov 7, 2025 | 13,000.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 1.54% | 3,940 |
| Nov 6, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 10,102 |
| Nov 5, 2025 | 12,900.00 | 13,250.00 | 12,850.00 | 13,200.00 | 13,200.00 | -0.75% | 6,108 |
| Nov 3, 2025 | 13,150.00 | 13,300.00 | 13,150.00 | 13,300.00 | 13,300.00 | -0.37% | 1,132 |
| Oct 31, 2025 | 13,200.00 | 13,500.00 | 12,800.00 | 13,350.00 | 13,350.00 | - | 4,135 |
| Oct 30, 2025 | 13,450.00 | 13,450.00 | 12,550.00 | 13,350.00 | 13,350.00 | -0.74% | 7,446 |
| Oct 29, 2025 | 12,800.00 | 13,500.00 | 12,800.00 | 13,450.00 | 13,450.00 | 4.26% | 2,989 |
| Oct 28, 2025 | 13,500.00 | 13,600.00 | 12,900.00 | 12,900.00 | 12,900.00 | -5.15% | 13,406 |
| Oct 27, 2025 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.74% | 2,786 |
| Oct 24, 2025 | 13,300.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,500.00 | 0.37% | 9,501 |
| Oct 23, 2025 | 13,000.00 | 13,450.00 | 13,000.00 | 13,450.00 | 13,450.00 | -0.37% | 647 |
| Oct 21, 2025 | 13,350.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 0.37% | 6,647 |
| Oct 20, 2025 | 13,500.00 | 13,500.00 | 13,000.00 | 13,450.00 | 13,450.00 | -0.37% | 13,939 |
| Oct 17, 2025 | 13,550.00 | 13,550.00 | 13,000.00 | 13,500.00 | 13,500.00 | -0.37% | 9,839 |
| Oct 16, 2025 | 13,500.00 | 13,600.00 | 13,400.00 | 13,550.00 | 13,550.00 | 0.37% | 37,623 |
| Oct 15, 2025 | 13,050.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,500.00 | 2.27% | 17,615 |
| Oct 14, 2025 | 13,600.00 | 13,750.00 | 13,050.00 | 13,200.00 | 13,200.00 | -2.94% | 42,651 |
| Oct 13, 2025 | 13,150.00 | 13,800.00 | 13,150.00 | 13,600.00 | 13,600.00 | -1.45% | 10,937 |
| 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 |