Cuu Long Fish JSC (HOSE:ACL)
Vietnam
· Delayed Price · Currency is VND 13,550
+50 (0.37%)
At close: Mar 5, 2026
Cuu Long Fish JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13,800.00 | 13,800.00 | 13,200.00 | 13,600.00 | 13,600.00 | 0.37% | 5,430 |
| Mar 5, 2026 | 13,900.00 | 13,900.00 | 13,400.00 | 13,550.00 | 13,550.00 | 0.37% | 4,864 |
| Mar 4, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.82% | 1,826 |
| Mar 3, 2026 | 13,700.00 | 13,750.00 | 13,500.00 | 13,750.00 | 13,750.00 | - | 3,736 |
| Mar 2, 2026 | 13,050.00 | 13,750.00 | 13,050.00 | 13,750.00 | 13,750.00 | -0.36% | 22,886 |
| Feb 27, 2026 | 13,800.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | - | 4,713 |
| Feb 26, 2026 | 13,200.00 | 14,000.00 | 13,200.00 | 13,800.00 | 13,800.00 | - | 7,020 |
| Feb 25, 2026 | 13,700.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 0.73% | 18,180 |
| Feb 24, 2026 | 13,200.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | - | 9,855 |
| Feb 23, 2026 | 13,700.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | 1.48% | 6,113 |
| Feb 13, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 200 |
| Feb 12, 2026 | 13,100.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 0.75% | 18,010 |
| Feb 11, 2026 | 13,050.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | -0.37% | 53,002 |
| Feb 10, 2026 | 13,000.00 | 13,450.00 | 13,000.00 | 13,450.00 | 13,450.00 | -0.37% | 2,124 |
| Feb 9, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.37% | 735 |
| Feb 6, 2026 | 13,650.00 | 13,800.00 | 13,550.00 | 13,550.00 | 13,550.00 | 0.37% | 4,533 |
| Feb 5, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -3.23% | 5,447 |
| Feb 4, 2026 | 14,000.00 | 14,250.00 | 13,700.00 | 13,950.00 | 13,950.00 | -2.11% | 4,903 |
| Feb 3, 2026 | 13,700.00 | 14,300.00 | 13,500.00 | 14,250.00 | 14,250.00 | -1.04% | 15,234 |
| Feb 2, 2026 | 13,500.00 | 14,400.00 | 13,100.00 | 14,400.00 | 14,400.00 | 5.49% | 22,404 |
| Jan 30, 2026 | 13,400.00 | 13,800.00 | 13,000.00 | 13,650.00 | 13,650.00 | 1.87% | 7,405 |
| Jan 29, 2026 | 13,400.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | - | 6,205 |
| Jan 28, 2026 | 12,950.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | -0.74% | 2,734 |
| Jan 27, 2026 | 13,650.00 | 13,650.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.82% | 1,308 |
| Jan 26, 2026 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | -0.36% | 1,014 |
| Jan 23, 2026 | 13,800.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | -0.36% | 909 |
| Jan 22, 2026 | 13,150.00 | 13,850.00 | 13,150.00 | 13,850.00 | 13,850.00 | -0.36% | 6,002 |
| Jan 21, 2026 | 13,100.00 | 13,900.00 | 13,100.00 | 13,900.00 | 13,900.00 | -0.36% | 1,053 |
| Jan 20, 2026 | 13,900.00 | 13,950.00 | 13,900.00 | 13,950.00 | 13,950.00 | - | 1,098 |
| Jan 19, 2026 | 13,200.00 | 13,950.00 | 13,200.00 | 13,950.00 | 13,950.00 | 2.20% | 10,208 |
| Jan 16, 2026 | 13,650.00 | 13,650.00 | 13,000.00 | 13,650.00 | 13,650.00 | - | 13,817 |
| Jan 15, 2026 | 13,100.00 | 13,650.00 | 12,950.00 | 13,650.00 | 13,650.00 | -4.21% | 15,187 |
| Jan 14, 2026 | 14,000.00 | 14,250.00 | 13,600.00 | 14,250.00 | 13,650.00 | 1.79% | 9,064 |
| Jan 13, 2026 | 13,350.00 | 14,000.00 | 13,300.00 | 14,000.00 | 13,410.53 | 5.26% | 21,110 |
| Jan 12, 2026 | 12,700.00 | 14,150.00 | 12,700.00 | 13,300.00 | 12,740.00 | - | 19,921 |
| Jan 9, 2026 | 13,350.00 | 13,400.00 | 13,250.00 | 13,300.00 | 12,740.00 | - | 7,420 |
| Jan 8, 2026 | 13,200.00 | 13,400.00 | 13,000.00 | 13,300.00 | 12,740.00 | 0.76% | 18,452 |
| Jan 7, 2026 | 13,550.00 | 13,900.00 | 13,200.00 | 13,200.00 | 12,644.21 | -2.58% | 14,315 |
| Jan 6, 2026 | 14,150.00 | 14,300.00 | 13,550.00 | 13,550.00 | 12,979.47 | -5.24% | 7,332 |
| Jan 5, 2026 | 14,400.00 | 14,500.00 | 14,000.00 | 14,300.00 | 13,697.89 | -1.38% | 14,715 |
| Dec 31, 2025 | 14,650.00 | 14,750.00 | 14,200.00 | 14,500.00 | 13,889.47 | -0.34% | 13,638 |
| Dec 30, 2025 | 14,550.00 | 14,650.00 | 13,550.00 | 14,550.00 | 13,937.37 | - | 63,366 |
| Dec 29, 2025 | 14,700.00 | 14,700.00 | 14,400.00 | 14,550.00 | 13,937.37 | -1.02% | 16,024 |
| Dec 26, 2025 | 14,750.00 | 14,750.00 | 14,700.00 | 14,700.00 | 14,081.05 | -0.34% | 1,225 |
| Dec 25, 2025 | 14,150.00 | 14,850.00 | 14,050.00 | 14,750.00 | 14,128.95 | -1.01% | 21,318 |
| Dec 24, 2025 | 14,800.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,272.63 | 0.68% | 25,220 |
| Dec 23, 2025 | 14,100.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,176.84 | -0.34% | 6,432 |
| Dec 22, 2025 | 14,500.00 | 14,850.00 | 14,000.00 | 14,850.00 | 14,224.74 | 5.32% | 22,854 |
| Dec 19, 2025 | 14,700.00 | 15,000.00 | 14,100.00 | 14,100.00 | 13,506.32 | -4.08% | 14,038 |
| Dec 18, 2025 | 14,350.00 | 14,700.00 | 14,000.00 | 14,700.00 | 14,081.05 | 2.44% | 13,591 |
| Dec 17, 2025 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 13,745.79 | - | 214 |
| Dec 16, 2025 | 14,500.00 | 14,500.00 | 13,900.00 | 14,350.00 | 13,745.79 | 0.35% | 8,662 |
| Dec 15, 2025 | 14,100.00 | 14,700.00 | 14,000.00 | 14,300.00 | 13,697.89 | -4.03% | 11,940 |
| Dec 12, 2025 | 14,900.00 | 14,900.00 | 14,300.00 | 14,900.00 | 14,272.63 | -0.67% | 5,324 |
| Dec 11, 2025 | 15,050.00 | 15,050.00 | 14,300.00 | 15,000.00 | 14,368.42 | -0.33% | 13,672 |
| Dec 10, 2025 | 14,200.00 | 15,050.00 | 14,200.00 | 15,050.00 | 14,416.32 | 5.99% | 32,312 |
| Dec 9, 2025 | 15,100.00 | 15,100.00 | 14,200.00 | 14,200.00 | 13,602.11 | -6.27% | 19,308 |
| Dec 8, 2025 | 15,000.00 | 15,200.00 | 14,850.00 | 15,150.00 | 14,512.11 | 1.00% | 65,310 |
| Dec 5, 2025 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 14,368.42 | -3.54% | 22,994 |
| Dec 4, 2025 | 14,800.00 | 16,000.00 | 14,800.00 | 15,550.00 | 14,895.26 | 0.65% | 52,022 |
| Dec 3, 2025 | 15,500.00 | 15,500.00 | 14,750.00 | 15,450.00 | 14,799.47 | -0.64% | 59,459 |
| Dec 2, 2025 | 15,500.00 | 15,850.00 | 15,200.00 | 15,550.00 | 14,895.26 | 4.36% | 97,021 |
| Dec 1, 2025 | 14,000.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,272.63 | 6.81% | 146,513 |
| Nov 28, 2025 | 13,700.00 | 13,950.00 | 13,400.00 | 13,950.00 | 13,362.63 | 2.95% | 25,069 |
| Nov 27, 2025 | 13,650.00 | 13,700.00 | 13,400.00 | 13,550.00 | 12,979.47 | - | 7,109 |
| Nov 26, 2025 | 13,600.00 | 13,600.00 | 13,200.00 | 13,550.00 | 12,979.47 | 1.12% | 29,920 |
| Nov 25, 2025 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 12,835.79 | - | 7,034 |
| Nov 24, 2025 | 13,000.00 | 13,400.00 | 12,950.00 | 13,400.00 | 12,835.79 | 0.75% | 41,539 |
| Nov 21, 2025 | 13,050.00 | 13,400.00 | 12,950.00 | 13,300.00 | 12,740.00 | -0.37% | 5,313 |
| Nov 20, 2025 | 12,950.00 | 13,700.00 | 12,950.00 | 13,350.00 | 12,787.89 | 0.38% | 3,813 |
| Nov 19, 2025 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 12,740.00 | 0.76% | 25,541 |
| Nov 18, 2025 | 13,550.00 | 13,550.00 | 13,000.00 | 13,200.00 | 12,644.21 | -0.38% | 8,124 |
| Nov 17, 2025 | 12,900.00 | 13,250.00 | 12,900.00 | 13,250.00 | 12,692.11 | 0.38% | 10,612 |
| Nov 14, 2025 | 12,900.00 | 13,400.00 | 12,850.00 | 13,200.00 | 12,644.21 | 1.93% | 23,602 |
| Nov 13, 2025 | 13,450.00 | 13,450.00 | 12,900.00 | 12,950.00 | 12,404.74 | -3.36% | 20,832 |
| Nov 12, 2025 | 13,300.00 | 13,400.00 | 12,950.00 | 13,400.00 | 12,835.79 | 0.75% | 4,247 |
| Nov 11, 2025 | 13,100.00 | 13,300.00 | 12,850.00 | 13,300.00 | 12,740.00 | 1.14% | 26,517 |
| Nov 10, 2025 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 12,596.32 | -0.38% | 315 |
| Nov 7, 2025 | 13,000.00 | 13,200.00 | 12,800.00 | 13,200.00 | 12,644.21 | 1.54% | 3,940 |
| Nov 6, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 12,452.63 | -1.52% | 10,102 |
| Nov 5, 2025 | 12,900.00 | 13,250.00 | 12,850.00 | 13,200.00 | 12,644.21 | -0.75% | 6,108 |
| Nov 3, 2025 | 13,150.00 | 13,300.00 | 13,150.00 | 13,300.00 | 12,740.00 | -0.37% | 1,132 |
| Oct 31, 2025 | 13,200.00 | 13,500.00 | 12,800.00 | 13,350.00 | 12,787.89 | - | 4,135 |
| Oct 30, 2025 | 13,450.00 | 13,450.00 | 12,550.00 | 13,350.00 | 12,787.89 | -0.74% | 7,446 |
| Oct 29, 2025 | 12,800.00 | 13,500.00 | 12,800.00 | 13,450.00 | 12,883.68 | 4.26% | 2,989 |
| Oct 28, 2025 | 13,500.00 | 13,600.00 | 12,900.00 | 12,900.00 | 12,356.84 | -5.15% | 13,406 |
| Oct 27, 2025 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,027.37 | 0.74% | 2,786 |
| Oct 24, 2025 | 13,300.00 | 13,500.00 | 13,050.00 | 13,500.00 | 12,931.58 | 0.37% | 9,501 |
| Oct 23, 2025 | 13,000.00 | 13,450.00 | 13,000.00 | 13,450.00 | 12,883.68 | -0.37% | 647 |
| Oct 21, 2025 | 13,350.00 | 13,500.00 | 13,100.00 | 13,500.00 | 12,931.58 | 0.37% | 6,647 |
| Oct 20, 2025 | 13,500.00 | 13,500.00 | 13,000.00 | 13,450.00 | 12,883.68 | -0.37% | 13,939 |
| Oct 17, 2025 | 13,550.00 | 13,550.00 | 13,000.00 | 13,500.00 | 12,931.58 | -0.37% | 9,839 |
| Oct 16, 2025 | 13,500.00 | 13,600.00 | 13,400.00 | 13,550.00 | 12,979.47 | 0.37% | 37,623 |
| Oct 15, 2025 | 13,050.00 | 13,500.00 | 13,050.00 | 13,500.00 | 12,931.58 | 2.27% | 17,615 |
| Oct 14, 2025 | 13,600.00 | 13,750.00 | 13,050.00 | 13,200.00 | 12,644.21 | -2.94% | 42,651 |
| Oct 13, 2025 | 13,150.00 | 13,800.00 | 13,150.00 | 13,600.00 | 13,027.37 | -1.45% | 10,937 |
| Oct 10, 2025 | 13,800.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,218.95 | 2.22% | 57,217 |
| Oct 9, 2025 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 12,931.58 | - | 37,981 |
| Oct 8, 2025 | 13,450.00 | 13,500.00 | 13,200.00 | 13,500.00 | 12,931.58 | 0.75% | 19,786 |
| Oct 7, 2025 | 13,600.00 | 13,600.00 | 13,050.00 | 13,400.00 | 12,835.79 | -1.47% | 37,014 |