CPC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-14	17,800.00	17,800.00	17,800.00	17,800.00	16,332.97	200
2026-05-13	17,800.00	17,800.00	17,800.00	17,800.00	16,332.97	600
2026-05-12	18,700.00	18,700.00	17,800.00	17,800.00	16,332.97	441
2026-05-11	17,400.00	17,600.00	17,400.00	17,600.00	16,149.45	4,211
2026-05-08	17,200.00	17,300.00	17,200.00	17,300.00	15,874.18	3,400
2026-05-07	17,100.00	17,100.00	17,000.00	17,000.00	15,598.90	1,000
2026-05-06	17,100.00	17,100.00	17,000.00	17,000.00	15,598.90	1,600
2026-05-05	17,200.00	17,200.00	17,000.00	17,000.00	15,598.90	2,000
2026-05-04	17,100.00	17,100.00	17,100.00	17,100.00	15,690.66	609
2026-04-29	17,100.00	17,200.00	17,100.00	17,200.00	15,782.42	900
2026-04-28	17,500.00	17,500.00	17,100.00	17,300.00	15,874.18	300
2026-04-24	17,200.00	17,200.00	17,100.00	17,200.00	15,782.42	300
2026-04-23	17,300.00	17,300.00	17,300.00	17,300.00	15,874.18	1,100
2026-04-21	17,900.00	17,900.00	17,900.00	17,900.00	16,424.73	100
2026-04-20	17,100.00	17,500.00	17,000.00	17,500.00	16,057.69	1,800
2026-04-17	17,300.00	17,600.00	17,300.00	17,600.00	16,149.45	510
2026-04-15	17,200.00	17,600.00	17,200.00	17,600.00	16,149.45	200
2026-04-14	17,600.00	17,800.00	17,600.00	17,800.00	16,332.97	3,100
2026-04-13	18,800.00	18,800.00	18,800.00	18,800.00	17,250.55	101
2026-04-10	18,800.00	18,800.00	18,800.00	18,800.00	17,250.55	100
2026-04-09	17,300.00	17,300.00	17,300.00	17,300.00	15,874.18	200
2026-04-08	17,900.00	17,900.00	17,500.00	17,500.00	16,057.69	200
2026-04-07	17,200.00	17,500.00	17,200.00	17,500.00	16,057.69	300
2026-04-06	17,200.00	17,200.00	17,200.00	17,200.00	15,782.42	200
2026-04-03	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	110
2026-04-02	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	200
2026-04-01	17,100.00	17,600.00	17,000.00	17,600.00	16,149.45	700
2026-03-31	17,700.00	17,700.00	17,700.00	17,700.00	16,241.21	100
2026-03-27	17,600.00	17,600.00	17,600.00	17,600.00	16,149.45	400
2026-03-26	17,400.00	17,600.00	17,400.00	17,600.00	16,149.45	2,200
2026-03-23	17,300.00	17,400.00	17,300.00	17,400.00	15,965.93	1,227
2026-03-20	17,200.00	17,200.00	17,200.00	17,200.00	15,782.42	200
2026-03-18	17,000.00	17,400.00	17,000.00	17,400.00	15,965.93	414
2026-03-17	17,800.00	17,800.00	17,800.00	17,800.00	16,332.97	100
2026-03-13	17,200.00	17,300.00	17,200.00	17,300.00	15,874.18	1,700
2026-03-10	17,900.00	17,900.00	17,000.00	17,300.00	15,874.18	330
2026-03-09	17,200.00	17,200.00	17,000.00	17,000.00	15,598.90	400
2026-03-06	17,900.00	17,900.00	17,400.00	17,400.00	15,965.93	605
2026-03-04	17,300.00	17,400.00	17,200.00	17,400.00	15,965.93	400
2026-03-03	17,000.00	17,900.00	17,000.00	17,500.00	16,057.69	628
2026-03-02	17,000.00	17,500.00	16,900.00	16,900.00	15,507.14	5,100
2026-02-26	17,600.00	17,800.00	16,900.00	17,800.00	16,332.97	2,806
2026-02-25	17,100.00	17,100.00	16,500.00	16,500.00	15,140.11	5,300
2026-02-10	17,200.00	17,600.00	17,000.00	17,600.00	16,149.45	900
2026-02-09	17,300.00	17,300.00	17,300.00	17,300.00	15,874.18	200
2026-02-06	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	100
2026-02-05	17,200.00	17,200.00	17,100.00	17,100.00	15,690.66	1,305
2026-01-27	17,300.00	17,300.00	17,300.00	17,300.00	15,874.18	100
2026-01-26	17,300.00	17,600.00	17,000.00	17,000.00	15,598.90	7,003
2026-01-22	17,300.00	17,300.00	17,300.00	17,300.00	15,874.18	1,100
2026-01-21	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	734
2026-01-20	17,400.00	17,400.00	17,200.00	17,200.00	15,782.42	1,400
2026-01-16	17,400.00	17,700.00	17,400.00	17,700.00	16,241.21	215
2026-01-15	18,000.00	18,000.00	18,000.00	18,000.00	16,516.48	700
2026-01-14	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	200
2026-01-07	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	1,500
2026-01-06	17,600.00	17,600.00	17,500.00	17,500.00	16,057.69	700
2025-12-31	17,600.00	17,600.00	17,600.00	17,600.00	16,149.45	200
2025-12-30	17,300.00	17,300.00	17,300.00	17,300.00	15,874.18	500
2025-12-29	17,200.00	17,200.00	17,200.00	17,200.00	15,782.42	100

← NewerPage 2 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.