CPC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	14,500.00	14,500.00	14,500.00	14,500.00	10,107.86	100
2023-03-23	15,900.00	15,900.00	15,900.00	15,900.00	11,083.79	300
2023-03-22	16,000.00	16,000.00	16,000.00	16,000.00	11,153.50	300
2023-03-21	15,400.00	15,400.00	15,400.00	15,400.00	10,735.25	500
2023-03-16	16,900.00	16,900.00	16,900.00	16,900.00	11,780.89	100
2023-03-13	16,000.00	16,000.00	16,000.00	16,000.00	11,153.50	100
2023-03-07	16,000.00	16,000.00	16,000.00	16,000.00	11,153.50	600
2023-03-06	15,000.00	15,000.00	15,000.00	15,000.00	10,456.41	100
2023-03-03	15,500.00	15,600.00	15,500.00	15,500.00	10,804.96	620
2023-03-02	15,100.00	15,100.00	15,100.00	15,100.00	10,526.12	300
2023-02-27	14,800.00	14,800.00	14,800.00	14,800.00	10,316.99	200
2023-02-24	14,700.00	14,700.00	14,700.00	14,700.00	10,247.28	200
2023-02-16	15,200.00	15,200.00	15,200.00	15,200.00	10,595.83	1,000
2023-02-14	15,500.00	15,500.00	15,500.00	15,500.00	10,804.96	200
2023-02-13	16,000.00	16,000.00	16,000.00	16,000.00	11,153.50	100
2023-02-10	16,000.00	16,000.00	15,600.00	15,600.00	10,874.67	1,500
2023-02-09	15,100.00	15,100.00	15,100.00	15,100.00	10,526.12	800
2023-02-06	15,000.00	15,000.00	15,000.00	15,000.00	10,456.41	701
2023-01-27	15,000.00	15,000.00	15,000.00	15,000.00	10,456.41	303
2023-01-19	15,900.00	15,900.00	15,900.00	15,900.00	11,083.79	300
2023-01-16	14,600.00	14,600.00	14,600.00	14,600.00	10,177.57	300
2022-12-30	17,000.00	17,100.00	15,000.00	15,000.00	10,456.41	1,849
2022-12-28	15,400.00	15,900.00	15,400.00	15,900.00	11,083.79	900
2022-12-27	14,500.00	14,500.00	14,500.00	14,500.00	10,107.86	200
2022-12-22	13,700.00	13,700.00	13,700.00	13,700.00	9,550.19	100
2022-12-20	12,800.00	14,800.00	12,800.00	14,800.00	10,316.99	203
2022-12-19	13,600.00	13,600.00	13,600.00	13,600.00	9,480.48	100
2022-12-16	15,700.00	16,000.00	14,400.00	14,400.00	10,038.15	300
2022-12-15	15,700.00	15,700.00	15,700.00	15,700.00	10,944.37	100
2022-12-13	15,400.00	15,400.00	15,400.00	15,400.00	10,735.25	100
2022-12-09	14,700.00	14,700.00	14,700.00	14,700.00	10,247.28	900
2022-12-08	14,300.00	14,700.00	14,300.00	14,700.00	10,247.28	1,200
2022-12-07	14,000.00	14,800.00	13,400.00	13,400.00	9,341.06	3,003
2022-12-06	14,400.00	14,400.00	13,500.00	13,500.00	9,410.77	200
2022-12-05	13,100.00	13,100.00	13,100.00	13,100.00	9,131.93	3,500
2022-12-02	13,800.00	13,800.00	13,200.00	13,200.00	9,201.64	2,800
2022-12-01	14,600.00	14,600.00	14,600.00	14,600.00	10,177.57	1,200
2022-11-23	15,500.00	15,500.00	15,500.00	15,500.00	10,804.96	1,600
2022-11-14	15,400.00	15,400.00	15,300.00	15,300.00	10,665.54	200
2022-11-10	15,700.00	15,700.00	15,600.00	15,600.00	10,874.67	600
2022-11-01	16,000.00	16,000.00	16,000.00	16,000.00	11,153.50	147
2022-10-31	16,000.00	16,000.00	16,000.00	16,000.00	11,153.50	600
2022-10-28	16,300.00	16,300.00	16,300.00	16,300.00	11,362.63	400
2022-10-27	16,300.00	16,300.00	16,300.00	16,300.00	11,362.63	200
2022-10-26	15,500.00	16,400.00	15,300.00	16,400.00	11,432.34	700
2022-10-21	15,500.00	15,500.00	15,500.00	15,500.00	10,804.96	3,070
2022-10-18	15,300.00	15,300.00	15,300.00	15,300.00	10,665.54	172
2022-10-03	17,000.00	17,000.00	17,000.00	17,000.00	11,850.60	601
2022-09-30	17,000.00	17,000.00	17,000.00	17,000.00	11,850.60	313
2022-09-28	17,000.00	17,000.00	17,000.00	17,000.00	11,850.60	100
2022-09-26	18,100.00	18,100.00	18,100.00	18,100.00	12,617.40	110
2022-09-23	18,000.00	18,000.00	18,000.00	18,000.00	12,547.69	100
2022-09-22	17,500.00	17,500.00	17,500.00	17,500.00	12,199.14	1,000
2022-09-21	18,000.00	18,000.00	18,000.00	18,000.00	12,547.69	2,000
2022-09-20	17,800.00	17,800.00	17,800.00	17,800.00	12,408.27	200
2022-09-19	17,500.00	17,800.00	17,500.00	17,800.00	12,408.27	6,443
2022-09-16	17,500.00	17,500.00	17,500.00	17,500.00	12,199.14	517
2022-09-15	17,500.00	17,500.00	17,500.00	17,500.00	12,199.14	1,076
2022-09-14	17,500.00	17,500.00	17,500.00	17,500.00	12,199.14	1,000
2022-09-13	17,500.00	17,500.00	17,500.00	17,500.00	12,199.14	435

← NewerPage 11 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.