CPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 28,500.00 | 28,500.00 | 23,700.00 | 25,900.00 | 16,543.17 | 3,906 |
| 2021-11-22 | 26,800.00 | 26,800.00 | 26,000.00 | 26,000.00 | 16,607.05 | 200 |
| 2021-11-19 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 17,181.91 | 100 |
| 2021-11-18 | 23,200.00 | 26,000.00 | 23,200.00 | 25,700.00 | 16,415.43 | 3,443 |
| 2021-11-17 | 25,000.00 | 25,000.00 | 24,900.00 | 25,000.00 | 15,968.31 | 1,600 |
| 2021-11-16 | 26,900.00 | 29,500.00 | 25,000.00 | 25,000.00 | 15,968.31 | 4,401 |
| 2021-11-15 | 30,000.00 | 30,000.00 | 27,100.00 | 27,100.00 | 17,309.65 | 400 |
| 2021-11-12 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 17,501.27 | 100 |
| 2021-11-11 | 27,500.00 | 27,700.00 | 23,000.00 | 27,400.00 | 17,501.27 | 9,700 |
| 2021-11-10 | 30,000.00 | 30,000.00 | 25,200.00 | 25,200.00 | 16,096.06 | 210 |
| 2021-11-09 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 17,884.51 | 110 |
| 2021-11-08 | 23,100.00 | 27,100.00 | 23,000.00 | 27,100.00 | 17,309.65 | 5,600 |
| 2021-11-05 | 25,500.00 | 25,500.00 | 24,900.00 | 24,900.00 | 15,904.44 | 4,740 |
| 2021-11-04 | 22,200.00 | 23,200.00 | 22,200.00 | 23,200.00 | 14,818.60 | 1,100 |
| 2021-11-03 | 23,500.00 | 23,500.00 | 22,600.00 | 23,300.00 | 14,882.47 | 1,611 |
| 2021-11-02 | 20,800.00 | 22,900.00 | 20,800.00 | 22,900.00 | 14,626.98 | 3,100 |
| 2021-11-01 | 24,700.00 | 24,700.00 | 22,000.00 | 22,200.00 | 14,179.86 | 3,610 |
| 2021-10-29 | 22,000.00 | 22,500.00 | 22,000.00 | 22,500.00 | 14,371.48 | 10,100 |
| 2021-10-28 | 22,000.00 | 22,600.00 | 21,900.00 | 22,600.00 | 14,435.36 | 13,505 |
| 2021-10-27 | 20,800.00 | 23,000.00 | 20,800.00 | 22,700.00 | 14,499.23 | 3,400 |
| 2021-10-25 | 24,900.00 | 24,900.00 | 22,500.00 | 22,500.00 | 14,371.48 | 2,700 |
| 2021-10-22 | 21,500.00 | 22,700.00 | 21,500.00 | 22,700.00 | 14,499.23 | 12,600 |
| 2021-10-21 | 22,500.00 | 22,500.00 | 22,000.00 | 22,500.00 | 14,371.48 | 9,000 |
| 2021-10-20 | 20,500.00 | 22,700.00 | 20,500.00 | 22,700.00 | 14,499.23 | 2,200 |
| 2021-10-19 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 14,307.61 | 2,000 |
← NewerPage 14 of 14 · 805 trading days
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.