CPC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	16,500.00	16,600.00	16,500.00	16,600.00	12,630.15	1,100
2023-08-29	16,600.00	17,500.00	16,600.00	17,500.00	13,314.92	400
2023-08-28	17,300.00	17,300.00	16,500.00	16,500.00	12,554.07	200
2023-08-23	16,000.00	16,000.00	16,000.00	16,000.00	12,173.64	100
2023-08-21	15,900.00	15,900.00	15,900.00	15,900.00	12,097.55	100
2023-08-17	17,300.00	17,500.00	17,200.00	17,500.00	13,314.92	1,818
2023-08-16	17,500.00	17,500.00	17,000.00	17,000.00	12,934.49	800
2023-08-15	16,900.00	16,900.00	16,900.00	16,900.00	12,858.41	100
2023-08-14	17,500.00	17,500.00	17,000.00	17,000.00	12,934.49	1,800
2023-08-11	17,400.00	17,400.00	17,400.00	17,400.00	13,238.83	100
2023-08-10	17,500.00	17,500.00	17,400.00	17,400.00	13,238.83	220
2023-08-07	17,300.00	17,500.00	17,000.00	17,500.00	13,314.92	604
2023-08-04	17,300.00	17,300.00	17,300.00	17,300.00	13,162.75	2,301
2023-08-02	17,300.00	17,300.00	17,300.00	17,300.00	13,162.75	500
2023-07-31	17,900.00	17,900.00	17,500.00	17,500.00	13,314.92	600
2023-07-28	17,400.00	17,500.00	17,400.00	17,500.00	13,314.92	1,200
2023-07-27	17,600.00	17,900.00	17,600.00	17,800.00	13,543.17	1,405
2023-07-26	17,900.00	17,900.00	17,900.00	17,900.00	13,619.26	100
2023-07-25	16,500.00	16,500.00	16,500.00	16,500.00	12,554.07	100
2023-07-18	18,700.00	18,700.00	17,900.00	17,900.00	13,619.26	647
2023-07-11	17,200.00	17,400.00	17,000.00	17,200.00	13,086.66	3,700
2023-07-10	16,000.00	16,800.00	16,000.00	16,800.00	12,782.32	1,100
2023-07-06	16,500.00	16,700.00	16,500.00	16,700.00	12,706.24	200
2023-07-04	16,800.00	16,800.00	16,800.00	16,800.00	12,782.32	100
2023-06-30	16,300.00	16,400.00	16,300.00	16,400.00	12,477.98	200
2023-06-27	16,500.00	16,500.00	16,500.00	16,500.00	12,554.07	100
2023-06-23	16,100.00	16,500.00	16,100.00	16,500.00	12,554.07	1,000
2023-06-22	16,700.00	16,700.00	16,700.00	16,700.00	12,706.24	200
2023-06-21	16,000.00	16,000.00	16,000.00	16,000.00	12,173.64	200
2023-06-20	16,900.00	16,900.00	16,400.00	16,400.00	12,477.98	1,000
2023-06-19	17,000.00	17,000.00	16,900.00	16,900.00	12,858.41	300
2023-06-16	16,500.00	16,800.00	16,500.00	16,800.00	12,782.32	700
2023-06-15	16,600.00	16,600.00	16,600.00	16,600.00	12,630.15	1,100
2023-06-14	17,200.00	17,900.00	17,100.00	17,900.00	12,477.98	515
2023-06-13	17,200.00	17,200.00	16,900.00	16,900.00	11,780.89	854
2023-06-12	18,400.00	18,500.00	17,200.00	17,200.00	11,990.02	1,201
2023-06-09	16,700.00	17,100.00	16,700.00	17,100.00	11,920.31	1,400
2023-06-08	17,000.00	17,100.00	17,000.00	17,100.00	11,920.31	400
2023-06-06	17,500.00	17,500.00	17,500.00	17,500.00	12,199.14	152
2023-06-05	17,500.00	17,500.00	17,500.00	17,500.00	12,199.14	200
2023-06-02	17,500.00	17,500.00	17,500.00	17,500.00	12,199.14	100
2023-06-01	17,400.00	17,500.00	17,400.00	17,500.00	12,199.14	518
2023-05-31	16,900.00	16,900.00	16,900.00	16,900.00	11,780.89	301
2023-05-30	17,500.00	17,500.00	17,200.00	17,200.00	11,990.02	300
2023-05-29	17,200.00	17,200.00	17,200.00	17,200.00	11,990.02	600
2023-05-26	17,200.00	17,200.00	17,200.00	17,200.00	11,990.02	2,300
2023-05-24	17,000.00	17,000.00	17,000.00	17,000.00	11,850.60	1,200
2023-05-23	17,400.00	17,400.00	17,400.00	17,400.00	12,129.43	1,019
2023-05-17	17,400.00	17,400.00	17,400.00	17,400.00	12,129.43	100
2023-05-15	17,400.00	17,400.00	17,400.00	17,400.00	12,129.43	215
2023-05-11	15,300.00	17,400.00	15,300.00	17,400.00	12,129.43	2,700
2023-05-10	17,000.00	17,000.00	17,000.00	17,000.00	11,850.60	100
2023-05-08	16,100.00	17,000.00	16,100.00	17,000.00	11,850.60	2,700
2023-04-11	16,000.00	16,000.00	15,500.00	15,500.00	10,804.96	4,300
2023-04-06	15,500.00	15,500.00	15,500.00	15,500.00	10,804.96	100
2023-04-04	17,000.00	17,000.00	16,000.00	16,000.00	11,153.50	1,412
2023-04-03	15,300.00	15,700.00	15,300.00	15,700.00	10,944.37	600
2023-03-31	14,500.00	14,500.00	14,500.00	14,500.00	10,107.86	100
2023-03-30	15,800.00	15,800.00	15,800.00	15,800.00	11,014.08	500
2023-03-27	15,500.00	15,800.00	15,500.00	15,800.00	11,014.08	200

← NewerPage 10 of 14 · 807 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.