CPC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-22	17,500.00	17,500.00	17,300.00	17,300.00	15,874.18	400
2025-12-19	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	1,000
2025-12-16	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	300
2025-12-12	17,700.00	17,700.00	17,000.00	17,600.00	16,149.45	426
2025-12-11	16,900.00	17,700.00	16,800.00	17,700.00	16,241.21	300
2025-12-09	17,300.00	17,900.00	17,200.00	17,900.00	16,424.73	1,320
2025-12-08	17,800.00	17,800.00	17,800.00	17,800.00	16,332.97	200
2025-12-04	18,200.00	18,200.00	18,200.00	18,200.00	16,700.00	100
2025-12-03	17,100.00	17,100.00	17,100.00	17,100.00	15,690.66	1,339
2025-12-02	17,000.00	17,300.00	17,000.00	17,300.00	15,874.18	1,200
2025-11-28	17,600.00	17,600.00	17,500.00	17,500.00	16,057.69	2,000
2025-11-25	17,600.00	17,600.00	17,600.00	17,600.00	16,149.45	1,211
2025-11-24	17,100.00	17,600.00	17,000.00	17,600.00	16,149.45	1,550
2025-11-19	17,700.00	17,700.00	17,700.00	17,700.00	16,241.21	110
2025-11-17	18,400.00	18,400.00	17,600.00	17,600.00	16,149.45	200
2025-11-14	17,400.00	17,500.00	17,300.00	17,300.00	15,874.18	2,000
2025-11-11	17,300.00	17,300.00	17,300.00	17,300.00	15,874.18	100
2025-11-10	16,900.00	16,900.00	16,900.00	16,900.00	15,507.14	3,501
2025-11-04	17,100.00	17,100.00	17,000.00	17,000.00	15,598.90	1,444
2025-11-03	17,000.00	17,300.00	17,000.00	17,300.00	15,874.18	1,012
2025-10-30	17,100.00	17,300.00	17,100.00	17,300.00	15,874.18	300
2025-10-27	17,000.00	17,200.00	17,000.00	17,200.00	15,782.42	200
2025-10-24	16,900.00	17,300.00	16,900.00	17,300.00	15,874.18	2,305
2025-10-23	16,900.00	16,900.00	16,800.00	16,900.00	15,507.14	2,110
2025-10-22	17,000.00	17,300.00	16,900.00	17,300.00	15,874.18	1,600
2025-10-21	17,000.00	17,300.00	16,800.00	17,000.00	15,598.90	9,700
2025-10-20	17,300.00	17,300.00	17,300.00	17,300.00	15,874.18	220
2025-10-17	17,600.00	17,600.00	17,200.00	17,300.00	15,874.18	2,300
2025-10-16	17,500.00	17,600.00	17,500.00	17,500.00	16,057.69	1,600
2025-10-14	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	100
2025-10-13	17,100.00	17,100.00	17,100.00	17,100.00	15,690.66	100
2025-10-10	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	100
2025-10-09	17,300.00	17,300.00	17,300.00	17,300.00	15,874.18	800
2025-10-08	17,400.00	17,400.00	17,300.00	17,300.00	15,874.18	300
2025-10-07	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	800
2025-10-06	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	100
2025-10-03	17,400.00	17,400.00	17,100.00	17,100.00	15,690.66	2,402
2025-09-29	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	500
2025-09-26	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	852
2025-09-25	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	100
2025-09-24	17,200.00	17,300.00	17,100.00	17,200.00	15,782.42	2,801
2025-09-23	17,200.00	17,300.00	17,200.00	17,300.00	15,874.18	833
2025-09-22	17,300.00	17,300.00	17,300.00	17,300.00	15,874.18	300
2025-09-19	17,200.00	17,400.00	17,200.00	17,300.00	15,874.18	2,100
2025-09-18	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	400
2025-09-17	17,500.00	17,800.00	17,400.00	17,400.00	15,965.93	1,800
2025-09-15	17,500.00	17,500.00	17,400.00	17,400.00	15,965.93	1,900
2025-09-12	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	148
2025-09-10	17,300.00	17,400.00	17,100.00	17,400.00	15,965.93	3,023
2025-09-09	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	2,000
2025-09-05	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	1,100
2025-09-04	17,200.00	17,400.00	17,200.00	17,400.00	15,965.93	300
2025-09-03	17,400.00	17,400.00	17,100.00	17,400.00	15,965.93	2,500
2025-08-29	17,300.00	17,400.00	17,300.00	17,400.00	15,965.93	700
2025-08-28	17,200.00	17,600.00	17,200.00	17,600.00	16,149.45	1,500
2025-08-27	17,300.00	17,400.00	17,300.00	17,400.00	15,965.93	800
2025-08-26	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	2,000
2025-08-25	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	3,300
2025-08-22	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	100
2025-08-21	17,500.00	17,500.00	17,300.00	17,300.00	15,874.18	700

← NewerPage 3 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.