CPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,300.00 | 16,300.00 | 16,200.00 | 16,200.00 | 16,200.00 | 400 |
| 2026-10-15 | 16,700.00 | 16,700.00 | 15,200.00 | 16,300.00 | 16,300.00 | 800 |
| 2026-10-13 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 100 |
| 2026-10-12 | 15,300.00 | 16,700.00 | 15,300.00 | 16,700.00 | 16,700.00 | 600 |
| 2026-10-07 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 101 |
| 2026-10-06 | 16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | 200 |
| 2026-10-02 | 15,800.00 | 16,700.00 | 15,800.00 | 16,700.00 | 16,700.00 | 400 |
| 2026-09-15 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 100 |
| 2026-09-11 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | 1,100 |
| 2026-09-09 | 15,500.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3,300 |
| 2026-09-04 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
| 2026-08-18 | 15,300.00 | 16,500.00 | 15,300.00 | 16,500.00 | 16,500.00 | 300 |
| 2026-08-14 | 15,500.00 | 15,700.00 | 15,500.00 | 15,600.00 | 15,600.00 | 1,300 |
| 2026-08-12 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 100 |
| 2026-08-11 | 15,500.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | 300 |
| 2026-08-10 | 15,500.00 | 16,600.00 | 15,500.00 | 16,600.00 | 16,600.00 | 500 |
| 2026-08-07 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 100 |
| 2026-08-06 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,000 |
| 2026-08-05 | 16,800.00 | 16,800.00 | 15,600.00 | 15,600.00 | 15,600.00 | 516 |
| 2026-08-03 | 15,400.00 | 16,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 1,500 |
| 2026-07-31 | 15,500.00 | 15,600.00 | 15,500.00 | 15,600.00 | 15,600.00 | 200 |
| 2026-07-30 | 15,700.00 | 16,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | 300 |
| 2026-07-29 | 15,500.00 | 15,900.00 | 15,400.00 | 15,900.00 | 15,900.00 | 1,000 |
| 2026-07-28 | 15,500.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 1,200 |
| 2026-07-24 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | 1,700 |
| 2026-07-22 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 200 |
| 2026-07-10 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 100 |
| 2026-07-09 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 206 |
| 2026-07-07 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 500 |
| 2026-07-06 | 15,900.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,400 |
| 2026-07-02 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 200 |
| 2026-07-01 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 100 |
| 2026-06-30 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 202 |
| 2026-06-24 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 404 |
| 2026-06-23 | 16,000.00 | 16,000.00 | 15,300.00 | 15,900.00 | 15,900.00 | 1,201 |
| 2026-06-22 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 170 |
| 2026-06-19 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 408 |
| 2026-06-18 | 15,900.00 | 16,100.00 | 15,900.00 | 16,000.00 | 16,000.00 | 407 |
| 2026-06-17 | 15,500.00 | 16,100.00 | 15,200.00 | 16,100.00 | 16,100.00 | 1,100 |
| 2026-06-16 | 15,800.00 | 15,800.00 | 15,200.00 | 15,700.00 | 15,700.00 | 5,400 |
| 2026-06-15 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 100 |
| 2026-06-12 | 15,600.00 | 15,900.00 | 15,200.00 | 15,500.00 | 15,500.00 | 2,350 |
| 2026-06-11 | 15,700.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | 3,100 |
| 2026-06-10 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,600 |
| 2026-06-09 | 16,800.00 | 16,800.00 | 15,500.00 | 16,100.00 | 16,100.00 | 1,400 |
| 2026-06-08 | 16,300.00 | 16,300.00 | 15,500.00 | 15,500.00 | 15,500.00 | 200 |
| 2026-06-05 | 15,500.00 | 16,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 2,660 |
| 2026-06-04 | 16,700.00 | 17,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1,100 |
| 2026-06-03 | 18,200.00 | 18,300.00 | 18,200.00 | 18,200.00 | 16,700.00 | 4,000 |
| 2026-06-01 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 16,883.52 | 529 |
| 2026-05-29 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 16,791.76 | 1,200 |
| 2026-05-28 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 16,608.24 | 609 |
| 2026-05-27 | 18,200.00 | 18,200.00 | 17,800.00 | 17,800.00 | 16,332.97 | 1,900 |
| 2026-05-26 | 18,300.00 | 18,300.00 | 18,000.00 | 18,200.00 | 16,700.00 | 1,700 |
| 2026-05-25 | 17,500.00 | 18,300.00 | 17,100.00 | 18,100.00 | 16,608.24 | 4,100 |
| 2026-05-22 | 18,100.00 | 18,200.00 | 18,000.00 | 18,000.00 | 16,516.48 | 809 |
| 2026-05-21 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,516.48 | 503 |
| 2026-05-20 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 16,700.00 | 970 |
| 2026-05-19 | 18,600.00 | 18,600.00 | 18,000.00 | 18,200.00 | 16,700.00 | 2,643 |
| 2026-05-14 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,332.97 | 200 |
Page 1 of 3 · 147 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 1,500.0000 VND |
| 2025-06-16 | 1,800.0000 VND |
| 2024-06-14 | 1,800.0000 VND |
| 2023-06-15 | 1,500.0000 VND |
| 2022-06-15 | 1,800.0000 VND |
| 2021-07-08 | 800.0000 VND |
| 2021-03-04 | 1,000.0000 VND |
| 2020-07-27 | 800.0000 VND |
| 2020-01-22 | 1,000.0000 VND |
| 2019-06-06 | 1,100.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.