Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

Cuu Long Fish Joint Stock Company (ACL.VN)

9,960.00
+150.00
+(1.53%)
At close: 10:48:02 AM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
May 5, 20259,750.009,990.009,600.009,960.009,960.00988
Apr 29, 202510,000.0010,000.009,800.009,810.009,810.0013,000
Apr 28, 20259,890.009,970.009,850.009,890.009,890.0026,600
Apr 25, 20259,800.009,920.009,560.009,880.009,880.0017,400
Apr 24, 20259,650.009,660.009,470.009,660.009,660.006,700
Apr 23, 20259,640.0010,000.009,450.009,600.009,600.002,500
Apr 22, 20259,700.009,700.009,030.009,640.009,640.008,700
Apr 21, 20259,600.009,700.009,450.009,700.009,700.0010,200
Apr 18, 20259,800.009,800.009,500.009,550.009,550.0010,100
Apr 17, 20259,650.009,880.009,600.009,800.009,800.005,300
Apr 16, 20259,700.009,990.009,560.009,940.009,940.0012,000
Apr 15, 202510,100.0010,150.009,800.0010,100.0010,100.006,700
Apr 14, 20259,600.0010,150.009,300.0010,150.0010,150.0090,100
Apr 11, 20259,700.009,700.009,330.009,600.009,600.0022,100
Apr 10, 20259,630.009,630.009,630.009,630.009,630.0047,600
Apr 9, 20258,370.009,000.008,370.009,000.009,000.0039,200
Apr 8, 20259,400.009,400.008,830.009,000.009,000.0026,200
Apr 4, 20259,500.009,990.009,490.009,490.009,490.0055,100
Apr 3, 202510,650.0010,900.0010,200.0010,200.0010,200.0025,000
Apr 2, 202511,250.0011,250.0010,950.0010,950.0010,950.0025,700
Apr 1, 202511,050.0011,200.0010,950.0011,200.0011,200.009,700
Mar 31, 202511,000.0011,300.0010,600.0011,100.0011,100.0056,300
Mar 28, 202511,050.0011,100.0010,750.0011,000.0011,000.004,000
Mar 27, 202511,000.0011,000.0010,850.0011,000.0011,000.002,500
Mar 26, 202511,000.0011,050.0010,950.0011,000.0011,000.0051,000
Mar 25, 202510,900.0011,000.0010,700.0010,950.0010,950.0012,700
Mar 24, 202510,950.0011,050.0010,850.0011,000.0011,000.004,000
Mar 21, 202510,950.0010,950.0010,750.0010,950.0010,950.0017,100
Mar 20, 202511,000.0011,050.0010,800.0010,900.0010,900.0027,100
Mar 19, 202511,100.0011,150.0010,950.0010,950.0010,950.0019,900
Mar 18, 202510,950.0011,150.0010,950.0011,100.0011,100.0084,000
Mar 17, 202510,900.0011,050.0010,900.0011,000.0011,000.004,000
Mar 14, 202511,050.0011,050.0010,900.0011,000.0011,000.0020,300
Mar 13, 202511,000.0011,350.0010,950.0011,000.0011,000.0029,200
Mar 12, 202511,050.0011,150.0011,000.0011,000.0011,000.0055,900
Mar 11, 202511,350.0011,450.0011,000.0011,100.0011,100.0073,500
Mar 10, 202511,450.0011,450.0011,250.0011,250.0011,250.0020,500
Mar 7, 202511,400.0011,450.0011,200.0011,400.0011,400.0029,400
Mar 6, 202511,550.0011,600.0011,200.0011,500.0011,500.0093,300
Mar 5, 202511,650.0011,700.0011,500.0011,550.0011,550.00648,300
Mar 4, 202511,700.0011,700.0011,500.0011,650.0011,650.006,000
Mar 3, 202511,600.0011,750.0011,600.0011,650.0011,650.0010,000
Feb 28, 202511,700.0011,700.0011,500.0011,700.0011,700.0063,100
Feb 27, 202511,600.0011,800.0011,500.0011,800.0011,800.0030,000
Feb 26, 202511,700.0011,750.0011,600.0011,750.0011,750.006,600
Feb 25, 202511,600.0011,800.0011,500.0011,800.0011,800.0012,200
Feb 24, 202511,550.0011,800.0011,500.0011,800.0011,800.0047,800
Feb 21, 202511,750.0011,750.0011,500.0011,750.0011,750.0011,200
Feb 20, 202511,700.0011,750.0011,650.0011,750.0011,750.0019,600
Feb 19, 202511,600.0011,750.0011,450.0011,750.0011,750.0028,000
Feb 18, 202511,550.0011,700.0011,550.0011,650.0011,650.0041,400
Feb 17, 202511,400.0011,600.0011,400.0011,500.0011,500.0014,100
Feb 14, 202511,500.0011,600.0011,500.0011,600.0011,600.006,800
Feb 13, 202511,500.0011,600.0011,500.0011,600.0011,600.003,800
Feb 12, 202511,550.0011,650.0011,500.0011,650.0011,650.005,400
Feb 11, 202511,600.0011,650.0011,300.0011,600.0011,600.0017,200
Feb 10, 202511,600.0011,700.0011,600.0011,650.0011,650.004,500
Feb 7, 202511,550.0011,750.0011,550.0011,650.0011,650.0035,200
Feb 6, 202511,700.0011,700.0011,600.0011,700.0011,700.007,800
Feb 5, 202511,700.0011,800.0011,500.0011,800.0011,800.0041,900
Feb 4, 202511,850.0011,850.0011,600.0011,750.0011,750.0053,100
Feb 3, 202511,800.0011,950.0011,600.0011,850.0011,850.003,900
Jan 24, 202511,800.0011,850.0011,550.0011,850.0011,850.00800
Jan 23, 202511,600.0011,850.0011,500.0011,850.0011,850.005,700
Jan 21, 202511,500.0011,900.0011,450.0011,900.0011,900.004,700
Jan 20, 202511,750.0011,800.0011,700.0011,800.0011,800.003,900
Jan 16, 202511,750.0011,750.0011,550.0011,750.0011,750.002,100
Jan 15, 202511,700.0011,800.0011,700.0011,750.0011,750.005,500
Jan 14, 202511,800.0011,800.0011,550.0011,800.0011,800.004,900
Jan 13, 202511,550.0011,900.0011,550.0011,750.0011,750.002,100
Jan 10, 202511,650.0011,750.0011,650.0011,750.0011,750.00900
Jan 9, 202511,650.0011,800.0011,550.0011,800.0011,800.007,600
Jan 8, 202511,900.0011,900.0011,700.0011,850.0011,850.009,400
Jan 7, 202511,700.0011,850.0011,600.0011,850.0011,850.005,400
Jan 6, 202511,900.0011,900.0011,500.0011,900.0011,900.004,900
Jan 3, 202511,850.0011,900.0011,650.0011,850.0011,850.006,900
Jan 2, 202511,850.0011,850.0011,850.0011,850.0011,850.004,200
Dec 31, 202411,600.0011,900.0011,600.0011,900.0011,900.00300
Dec 30, 202411,600.0011,900.0011,600.0011,900.0011,900.007,500
Dec 27, 202411,600.0011,950.0011,600.0011,900.0011,900.005,600
Dec 26, 202411,800.0012,000.0011,800.0011,900.0011,900.0023,200
Dec 25, 202411,850.0011,850.0011,650.0011,800.0011,800.005,000
Dec 24, 202411,550.0011,900.0011,550.0011,850.0011,850.004,500
Dec 23, 202411,550.0011,900.0011,550.0011,900.0011,900.0011,800
Dec 20, 202411,900.0011,950.0011,600.0011,850.0011,850.0010,800
Dec 19, 202411,550.0011,900.0011,400.0011,800.0011,800.009,700
Dec 18, 202411,600.0012,000.0011,500.0012,000.0012,000.0027,600
Dec 17, 202411,550.0011,900.0011,500.0011,900.0011,900.002,600
Dec 16, 202411,500.0011,950.0011,450.0011,950.0011,950.003,900
Dec 13, 202412,000.0012,000.0011,950.0012,000.0012,000.002,400
Dec 12, 202412,000.0012,000.0011,800.0012,000.0012,000.007,000
Dec 11, 202411,700.0012,000.0011,700.0011,900.0011,900.0029,900
Dec 10, 202411,650.0011,700.0011,550.0011,650.0011,650.004,300
Dec 9, 202411,650.0011,700.0011,650.0011,650.0011,650.001,100
Dec 6, 202411,600.0011,700.0011,550.0011,650.0011,650.0013,100
Dec 5, 202411,200.0011,700.0011,200.0011,600.0011,600.0027,500
Dec 4, 202411,150.0011,250.0011,000.0011,250.0011,250.0022,400
Dec 3, 202411,300.0011,300.0011,100.0011,250.0011,250.007,300
Dec 2, 202411,300.0011,350.0011,100.0011,300.0011,300.0011,500
Nov 29, 202411,450.0011,450.0011,100.0011,350.0011,350.001,800
Nov 28, 202411,650.0011,650.0011,100.0011,200.0011,200.009,100
Nov 27, 202411,650.0011,700.0011,450.0011,600.0011,600.004,600
Nov 26, 202411,550.0011,650.0011,200.0011,650.0011,650.0022,400
Nov 25, 202411,300.0011,600.0011,150.0011,550.0011,550.0025,400
Nov 22, 202411,500.0011,500.0011,150.0011,300.0011,300.0012,700
Nov 21, 202411,500.0011,500.0011,150.0011,450.0011,450.0026,200
Nov 20, 202411,500.0011,700.0011,250.0011,550.0011,550.0041,700
Nov 19, 202411,500.0011,750.0011,500.0011,700.0011,700.002,400
Nov 18, 202411,800.0011,800.0011,500.0011,500.0011,500.0014,700
Nov 15, 202411,700.0011,800.0011,650.0011,800.0011,800.007,200
Nov 14, 202411,900.0011,900.0011,750.0011,850.0011,850.004,400
Nov 13, 202411,750.0011,850.0011,700.0011,850.0011,850.005,800
Nov 12, 202411,850.0011,850.0011,750.0011,850.0011,850.004,300
Nov 11, 202411,900.0011,900.0011,750.0011,850.0011,850.009,400
Nov 8, 202411,750.0011,900.0011,600.0011,850.0011,850.0017,900
Nov 7, 202411,900.0011,900.0011,900.0011,900.0011,900.00100
Nov 6, 202411,750.0011,950.0011,650.0011,950.0011,950.0053,500
Nov 4, 202411,950.0011,950.0011,900.0011,950.0011,950.008,300
Nov 1, 202411,850.0012,000.0011,850.0012,000.0012,000.0013,100
Oct 31, 202411,750.0012,500.0011,650.0011,950.0011,950.0037,200
Oct 29, 202411,900.0011,950.0011,800.0011,950.0011,950.0016,200
Oct 28, 202411,900.0011,950.0011,850.0011,900.0011,900.001,700
Oct 25, 202411,950.0011,950.0011,900.0011,900.0011,900.001,300
Oct 24, 202411,850.0012,100.0011,850.0011,950.0011,950.0035,000
Oct 23, 202411,800.0011,900.0011,750.0011,850.0011,850.006,000
Oct 22, 202411,950.0011,950.0011,700.0011,900.0011,900.0021,300
Oct 21, 202411,800.0011,950.0011,800.0011,950.0011,950.002,700
Oct 18, 202411,900.0012,000.0011,900.0011,950.0011,950.003,600
Oct 17, 202412,000.0012,000.0011,750.0012,000.0012,000.002,800
Oct 16, 202411,750.0012,400.0011,700.0012,000.0012,000.0017,900
Oct 15, 202411,850.0011,850.0011,800.0011,800.0011,800.001,200
Oct 14, 202411,800.0011,850.0011,750.0011,850.0011,850.007,500
Oct 11, 202411,900.0011,900.0011,750.0011,800.0011,800.006,700
Oct 10, 202411,900.0011,900.0011,750.0011,750.0011,750.0012,900
Oct 9, 202411,850.0011,850.0011,800.0011,850.0011,850.004,600
Oct 8, 202411,800.0011,950.0011,750.0011,800.0011,800.007,300
Oct 7, 202411,800.0012,000.0011,800.0011,900.0011,900.0018,700
Oct 4, 202411,800.0011,950.0011,800.0011,800.0011,800.007,700
Oct 3, 202412,000.0012,050.0011,700.0012,000.0012,000.0025,400
Oct 2, 202411,800.0012,000.0011,750.0012,000.0012,000.0025,400
Oct 1, 202411,900.0011,950.0011,800.0011,900.0011,900.0010,600
Sep 30, 202411,900.0012,050.0011,750.0011,900.0011,900.008,700
Sep 27, 202411,950.0012,000.0011,800.0011,850.0011,850.009,900
Sep 26, 202411,900.0012,000.0011,900.0012,000.0012,000.002,600
Sep 25, 202412,000.0012,050.0011,700.0011,950.0011,950.0019,900
Sep 24, 202412,000.0012,050.0011,750.0012,000.0012,000.0015,600
Sep 23, 202411,900.0012,050.0011,700.0012,000.0012,000.0015,700
Sep 20, 202412,000.0012,000.0011,750.0011,900.0011,900.003,900
Sep 19, 202411,900.0011,900.0011,900.0011,900.0011,900.003,000
Sep 18, 202412,000.0012,000.0011,500.0011,900.0011,900.0031,000
Sep 17, 202411,850.0011,950.0011,750.0011,900.0011,900.003,000
Sep 16, 202411,900.0011,950.0011,900.0011,950.0011,950.003,000
Sep 13, 202411,850.0012,000.0011,800.0012,000.0012,000.006,100
Sep 12, 202412,050.0012,050.0011,950.0012,000.0012,000.002,300
Sep 11, 202411,850.0012,050.0011,700.0012,050.0012,050.0022,500
Sep 10, 202411,950.0012,150.0011,750.0012,100.0012,100.0044,500
Sep 9, 202411,950.0012,000.0011,700.0012,000.0012,000.009,600
Sep 6, 202412,300.0012,300.0011,900.0011,950.0011,950.005,200
Sep 5, 202411,950.0012,050.0011,850.0012,000.0012,000.0016,700
Sep 4, 202412,000.0012,150.0011,700.0012,000.0012,000.0012,900
Aug 30, 202411,950.0012,000.0011,700.0012,000.0012,000.0029,400
Aug 29, 202411,850.0011,950.0011,800.0011,950.0011,950.0018,100
Aug 28, 202411,850.0011,900.0011,800.0011,900.0011,900.009,000
Aug 26, 202411,900.0012,000.0011,900.0011,950.0011,950.004,800
Aug 23, 202411,900.0011,950.0011,800.0011,950.0011,950.0031,400
Aug 22, 202411,900.0012,000.0011,800.0012,000.0012,000.0015,600
Aug 21, 202411,800.0012,150.0011,800.0012,000.0012,000.0020,900
Aug 20, 202412,050.0012,050.0011,800.0011,900.0011,900.0023,200
Aug 19, 202412,050.0012,050.0011,850.0011,950.0011,950.002,000
Aug 16, 202411,850.0012,050.0011,850.0012,000.0012,000.0019,600
Aug 15, 202411,900.0012,000.0011,700.0011,950.0011,950.0023,200
Aug 14, 202411,800.0011,900.0011,600.0011,900.0011,900.0012,800
Aug 13, 202411,850.0011,850.0011,600.0011,850.0011,850.0017,600
Aug 12, 202411,600.0011,900.0011,600.0011,850.0011,850.007,600
Aug 9, 202411,950.0012,000.0011,600.0012,000.0012,000.0011,200
Aug 8, 202411,850.0012,000.0011,500.0012,000.0012,000.0021,700
Aug 7, 202411,950.0011,950.0011,700.0011,750.0011,750.0014,300
Aug 6, 202412,000.0012,200.0011,700.0011,750.0011,750.0011,800
Aug 5, 202412,100.0012,350.0011,650.0012,050.0012,050.0042,900
Aug 2, 202412,200.0012,400.0011,850.0012,400.0012,400.0015,700
Aug 1, 202412,400.0012,400.0011,900.0012,150.0012,150.0069,300
Jul 31, 202412,500.0012,500.0012,100.0012,500.0012,500.0070,200
Jul 30, 202412,550.0012,650.0012,300.0012,600.0012,600.0054,200
Jul 29, 202412,750.0012,850.0012,500.0012,700.0012,700.0028,300
Jul 26, 202412,800.0012,800.0012,550.0012,700.0012,700.0016,700
Jul 25, 202412,600.0012,800.0012,550.0012,600.0012,600.0021,600
Jul 24, 202412,550.0012,900.0012,300.0012,600.0012,600.0011,400
Jul 23, 202412,800.0013,000.0012,700.0013,000.0013,000.0017,800
Jul 22, 202412,850.0012,900.0012,600.0012,900.0012,900.0023,700
Jul 19, 202412,550.0013,000.0012,550.0012,850.0012,850.007,800
Jul 18, 202413,000.0013,050.0012,600.0012,900.0012,900.0020,400
Jul 17, 202413,000.0013,000.0012,800.0012,800.0012,800.0010,100
Jul 16, 202413,050.0013,100.0012,950.0013,050.0013,050.0018,600
Jul 15, 202413,100.0013,400.0013,000.0013,050.0013,050.0018,700
Jul 12, 202413,000.0013,100.0012,900.0013,050.0013,050.0028,700
Jul 11, 202412,900.0013,150.0012,900.0013,100.0013,100.0025,900
Jul 10, 202413,050.0013,250.0012,950.0013,000.0013,000.0031,100
Jul 9, 202412,800.0013,150.0012,800.0013,050.0013,050.0072,200
Jul 8, 202412,900.0012,950.0012,700.0012,950.0012,950.0014,500
Jul 5, 202413,000.0013,100.0012,900.0012,950.0012,950.0010,700
Jul 4, 202412,900.0013,000.0012,650.0013,000.0013,000.0022,500
Jul 3, 202412,800.0012,900.0012,700.0012,850.0012,850.0038,100
Jul 2, 202413,400.0013,400.0012,600.0012,800.0012,800.0017,000
Jul 1, 202412,750.0013,000.0012,200.0012,700.0012,700.0034,600
Jun 28, 202412,950.0012,950.0012,700.0012,750.0012,750.0051,000
Jun 27, 202413,100.0013,200.0012,950.0012,950.0012,950.0055,500
Jun 26, 202413,500.0013,550.0013,000.0013,050.0013,050.0075,900
Jun 25, 202413,650.0013,650.0013,400.0013,650.0013,650.0050,600
Jun 24, 202413,850.0013,850.0013,200.0013,500.0013,500.0085,900
Jun 21, 202413,250.0013,900.0013,250.0013,750.0013,750.00166,800
Jun 20, 202413,200.0013,250.0013,150.0013,250.0013,250.0049,300
Jun 19, 202412,900.0013,300.0012,900.0013,200.0013,200.00147,100
Jun 18, 202412,800.0013,000.0012,800.0012,900.0012,900.0011,600
Jun 17, 202412,700.0012,950.0012,650.0012,900.0012,900.0062,300
Jun 14, 202412,950.0012,950.0012,800.0012,800.0012,800.0046,500
Jun 13, 202412,850.0013,000.0012,850.0012,850.0012,850.0028,600
Jun 12, 202413,100.0013,100.0012,850.0012,850.0012,850.0037,800
Jun 11, 202413,450.0013,500.0012,800.0013,100.0013,100.0064,000
Jun 10, 202412,700.0013,300.0012,700.0013,100.0013,100.00119,700
Jun 7, 202412,650.0012,900.0012,650.0012,700.0012,700.0073,500
Jun 6, 202412,550.0012,650.0012,550.0012,650.0012,650.0063,100
Jun 5, 202412,500.0012,600.0012,450.0012,550.0012,550.0069,700
Jun 4, 202412,500.0012,600.0012,450.0012,550.0012,550.0027,300
Jun 3, 202412,500.0012,600.0012,450.0012,550.0012,550.0073,500
May 31, 202412,500.0012,550.0012,400.0012,550.0012,550.0038,800
May 30, 202412,500.0012,550.0012,350.0012,500.0012,500.0014,600
May 29, 202412,500.0012,600.0012,350.0012,500.0012,500.00120,800
May 28, 202412,550.0012,550.0012,350.0012,350.0012,350.0032,900
May 27, 202412,500.0012,550.0012,400.0012,500.0012,500.0030,800
May 24, 202412,500.0012,500.0012,400.0012,500.0012,500.0019,700
May 23, 202412,550.0012,550.0012,400.0012,500.0012,500.0014,400
May 22, 202412,700.0012,700.0012,400.0012,500.0012,500.0028,900
May 21, 202412,600.0012,600.0012,400.0012,500.0012,500.0021,800
May 20, 202412,550.0012,650.0012,450.0012,550.0012,550.0041,500
May 17, 202412,550.0012,650.0012,400.0012,550.0012,550.0034,500
May 16, 202412,650.0012,650.0012,450.0012,500.0012,500.0020,700
May 15, 202412,700.0012,700.0012,500.0012,650.0012,650.0057,100
May 14, 202412,600.0012,900.0012,450.0012,650.0012,650.0050,300
May 13, 202412,700.0012,700.0012,000.0012,600.0012,600.0037,300
May 10, 202412,850.0012,850.0012,500.0012,700.0012,700.0012,600
May 9, 202412,350.0013,200.0012,350.0012,850.0012,850.0085,500
May 8, 202412,450.0012,450.0012,350.0012,350.0012,350.0010,200
May 7, 202412,300.0012,450.0012,250.0012,450.0012,450.005,800
May 6, 202412,300.0012,500.0012,300.0012,450.0012,450.008,000

Related Tickers

LAF.VN Long An Food Processing Export Joint Stock Company
17,000.00
+3.34%
 
ANV.VN Nam Viet Corporation
15,300.00
+1.66%
 
MCM.VN MOCCHAU DAIRY CATTLE BREEDING J
27,700.00
-0.54%
 
HRC.VN Hoa Binh Rubber Joint Stock Company
35,550.00
0.00%
 
NSC.VN Vietnam National Seed Group Joint Stock Company
85,700.00
+0.23%
 
AGM.VN An Giang Import Export Company
1,690.00
-0.59%
 
PHR.VN Phuoc Hoa Rubber Joint Stock Company
44,900.00
+3.46%
 
DBC.VN Dabaco Group Joint Stock Company
28,100.00
+2.37%
 
CHSCO CHS Inc.
26.30
-0.45%
 
ALCO Alico, Inc.
28.79
+0.31%