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 |
| 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 |
| Jul 30, 2025 | 11,500.00 | 12,000.00 | 11,400.00 | 11,950.00 | 11,950.00 | -0.42% | 20,017 |
| Jul 29, 2025 | 11,800.00 | 12,350.00 | 11,700.00 | 12,000.00 | 12,000.00 | -2.83% | 68,649 |
| Jul 28, 2025 | 12,450.00 | 12,500.00 | 12,000.00 | 12,350.00 | 12,350.00 | -0.80% | 53,240 |
| Jul 25, 2025 | 12,050.00 | 12,450.00 | 12,000.00 | 12,450.00 | 12,450.00 | 0.40% | 26,050 |
| Jul 24, 2025 | 12,150.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | -1.98% | 82,340 |
| Jul 23, 2025 | 12,300.00 | 12,650.00 | 12,100.00 | 12,650.00 | 12,650.00 | 1.20% | 12,652 |
| Jul 22, 2025 | 12,700.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | -1.57% | 7,485 |
| Jul 21, 2025 | 12,400.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | 2.01% | 34,449 |
| Jul 18, 2025 | 12,600.00 | 12,600.00 | 12,350.00 | 12,450.00 | 12,450.00 | -0.40% | 42,269 |
| Jul 17, 2025 | 12,400.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 0.40% | 43,771 |
| Jul 16, 2025 | 12,300.00 | 12,450.00 | 12,250.00 | 12,450.00 | 12,450.00 | 1.22% | 53,932 |
| Jul 15, 2025 | 12,250.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.82% | 56,137 |