CPC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	17,500.00	17,500.00	17,500.00	17,500.00	12,199.14	2,400
2022-09-07	17,500.00	17,500.00	17,500.00	17,500.00	12,199.14	100
2022-08-24	18,200.00	18,200.00	18,200.00	18,200.00	12,687.11	200
2022-08-23	17,900.00	17,900.00	17,900.00	17,900.00	12,477.98	100
2022-08-22	18,000.00	18,000.00	18,000.00	18,000.00	12,547.69	100
2022-08-19	18,000.00	18,000.00	17,200.00	17,200.00	11,990.02	400
2022-08-18	18,000.00	18,000.00	18,000.00	18,000.00	12,547.69	100
2022-08-12	18,000.00	18,000.00	18,000.00	18,000.00	12,547.69	100
2022-08-09	18,000.00	18,000.00	18,000.00	18,000.00	12,547.69	235
2022-08-05	18,500.00	19,000.00	18,500.00	19,000.00	13,244.78	1,000
2022-08-03	17,400.00	17,500.00	17,400.00	17,500.00	12,199.14	1,200
2022-08-02	17,300.00	17,400.00	17,300.00	17,400.00	12,129.43	1,200
2022-07-25	17,400.00	17,400.00	17,400.00	17,400.00	12,129.43	100
2022-07-22	16,800.00	17,400.00	16,800.00	17,400.00	12,129.43	300
2022-07-18	16,800.00	16,800.00	16,800.00	16,800.00	11,711.18	400
2022-07-14	17,000.00	17,000.00	17,000.00	17,000.00	11,850.60	1,200
2022-07-13	17,300.00	17,300.00	17,300.00	17,300.00	12,059.72	2,000
2022-07-12	17,200.00	17,200.00	17,200.00	17,200.00	11,990.02	1,500
2022-07-08	16,800.00	17,100.00	16,800.00	17,100.00	11,920.31	703
2022-07-07	16,800.00	16,800.00	16,800.00	16,800.00	11,711.18	100
2022-07-05	16,900.00	16,900.00	16,800.00	16,800.00	11,711.18	200
2022-06-28	17,900.00	17,900.00	17,900.00	17,900.00	12,477.98	100
2022-06-27	18,500.00	18,500.00	17,200.00	17,200.00	11,990.02	601
2022-06-24	17,000.00	17,000.00	17,000.00	17,000.00	11,850.60	100
2022-06-22	16,600.00	16,600.00	16,600.00	16,600.00	11,571.76	200
2022-06-21	16,500.00	16,500.00	16,500.00	16,500.00	11,502.05	500
2022-06-20	16,700.00	16,900.00	16,500.00	16,500.00	11,502.05	1,800
2022-06-17	18,100.00	18,100.00	18,100.00	18,100.00	12,617.40	500
2022-06-16	18,900.00	18,900.00	18,900.00	18,900.00	13,175.07	100
2022-06-15	19,000.00	19,000.00	19,000.00	19,000.00	13,244.78	400
2022-06-14	20,700.00	21,600.00	20,700.00	21,500.00	13,732.75	2,600
2022-06-13	21,600.00	21,600.00	21,600.00	21,600.00	13,796.62	7,600
2022-06-10	21,500.00	24,000.00	21,300.00	24,000.00	15,329.58	1,100
2022-06-09	20,900.00	22,100.00	20,800.00	22,100.00	14,115.99	3,300
2022-06-08	22,300.00	22,300.00	21,000.00	22,300.00	14,243.74	412
2022-06-07	21,000.00	22,300.00	21,000.00	22,300.00	14,243.74	3,470
2022-06-06	22,300.00	22,300.00	22,300.00	22,300.00	14,243.74	300
2022-05-31	22,100.00	22,300.00	22,100.00	22,300.00	14,243.74	1,763
2022-05-26	22,000.00	22,100.00	22,000.00	22,100.00	14,115.99	206
2022-05-25	22,000.00	22,000.00	22,000.00	22,000.00	14,052.12	500
2022-05-24	22,800.00	22,800.00	22,500.00	22,500.00	14,371.48	200
2022-05-20	22,800.00	22,800.00	22,800.00	22,800.00	14,563.10	100
2022-05-18	23,000.00	23,000.00	23,000.00	23,000.00	14,690.85	200
2022-05-17	20,000.00	22,000.00	20,000.00	22,000.00	14,052.12	500
2022-05-09	22,000.00	22,000.00	22,000.00	22,000.00	14,052.12	100
2022-05-06	20,500.00	22,100.00	20,500.00	22,100.00	14,115.99	400
2022-05-05	22,000.00	22,100.00	22,000.00	22,100.00	14,115.99	1,000
2022-04-25	22,000.00	22,000.00	22,000.00	22,000.00	14,052.12	100
2022-04-19	21,600.00	21,600.00	21,600.00	21,600.00	13,796.62	2,400
2022-04-15	21,600.00	21,600.00	21,600.00	21,600.00	13,796.62	1,500
2022-04-14	21,500.00	21,500.00	21,500.00	21,500.00	13,732.75	500
2022-04-13	21,500.00	21,500.00	21,500.00	21,500.00	13,732.75	400
2022-04-08	23,900.00	23,900.00	22,100.00	22,100.00	14,115.99	10,200
2022-04-04	22,700.00	22,700.00	22,700.00	22,700.00	14,499.23	200
2022-03-30	22,600.00	22,600.00	22,600.00	22,600.00	14,435.36	300
2022-03-29	23,200.00	23,200.00	23,200.00	23,200.00	14,818.60	100
2022-03-28	22,300.00	22,800.00	22,000.00	22,800.00	14,563.10	4,200
2022-03-25	22,300.00	22,300.00	22,300.00	22,300.00	14,243.74	1,000
2022-03-24	22,300.00	22,300.00	22,300.00	22,300.00	14,243.74	9,200
2022-03-23	22,500.00	22,500.00	22,400.00	22,400.00	14,307.61	300

← NewerPage 12 of 14 · 804 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.