CPC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	1,908
2025-08-18	17,500.00	17,500.00	17,500.00	17,500.00	16,057.69	100
2025-08-15	17,600.00	17,600.00	17,500.00	17,500.00	16,057.69	1,400
2025-08-12	17,500.00	17,600.00	17,500.00	17,600.00	16,149.45	400
2025-08-11	17,600.00	17,700.00	17,600.00	17,700.00	16,241.21	101
2025-08-08	17,500.00	17,600.00	17,500.00	17,600.00	16,149.45	403
2025-08-07	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	2,056
2025-08-06	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	526
2025-08-05	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	606
2025-08-04	17,400.00	17,500.00	17,400.00	17,500.00	16,057.69	1,600
2025-07-31	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	2,301
2025-07-30	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	1,000
2025-07-29	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	1,800
2025-07-28	17,400.00	17,400.00	17,200.00	17,400.00	15,965.93	4,501
2025-07-25	17,400.00	17,400.00	17,100.00	17,400.00	15,965.93	900
2025-07-24	17,300.00	17,400.00	17,300.00	17,400.00	15,965.93	65,880
2025-07-23	17,300.00	17,400.00	17,100.00	17,300.00	15,874.18	2,934
2025-07-22	17,200.00	17,300.00	17,100.00	17,300.00	15,874.18	1,200
2025-07-21	17,400.00	17,400.00	17,400.00	17,400.00	15,965.93	201
2025-07-18	17,200.00	17,200.00	17,200.00	17,200.00	15,782.42	1,100
2025-07-17	17,200.00	17,300.00	17,200.00	17,200.00	15,782.42	1,391
2025-07-16	17,300.00	17,300.00	17,300.00	17,300.00	15,874.18	148
2025-07-15	17,100.00	17,300.00	17,100.00	17,100.00	15,690.66	709
2025-07-14	17,300.00	17,300.00	17,200.00	17,300.00	15,874.18	700
2025-07-11	17,100.00	17,100.00	17,100.00	17,100.00	15,690.66	1,002
2025-07-10	17,200.00	17,200.00	17,100.00	17,100.00	15,690.66	600
2025-07-09	17,000.00	17,300.00	17,000.00	17,200.00	15,782.42	6,220
2025-07-08	17,200.00	17,200.00	17,200.00	17,200.00	15,782.42	200
2025-07-07	17,200.00	17,200.00	17,200.00	17,200.00	15,782.42	800
2025-07-03	17,300.00	17,300.00	17,100.00	17,300.00	15,874.18	1,902
2025-07-02	17,400.00	17,400.00	17,300.00	17,300.00	15,874.18	500
2025-07-01	17,300.00	17,400.00	17,300.00	17,400.00	15,965.93	411
2025-06-30	17,200.00	17,200.00	17,200.00	17,200.00	15,782.42	313
2025-06-27	17,100.00	17,200.00	17,000.00	17,200.00	15,782.42	4,100
2025-06-26	17,000.00	17,200.00	17,000.00	17,200.00	15,782.42	4,338
2025-06-25	17,100.00	17,300.00	17,100.00	17,300.00	15,874.18	6,308
2025-06-24	17,100.00	17,100.00	17,100.00	17,100.00	15,690.66	12,207
2025-06-23	17,100.00	17,300.00	17,000.00	17,100.00	15,690.66	7,633
2025-06-20	17,300.00	17,400.00	17,300.00	17,400.00	15,965.93	3,101
2025-06-19	17,100.00	17,600.00	17,100.00	17,300.00	15,874.18	3,100
2025-06-18	17,000.00	17,700.00	17,000.00	17,700.00	16,241.21	11,101
2025-06-17	17,900.00	17,900.00	17,000.00	17,800.00	16,332.97	13,200
2025-06-16	18,900.00	18,900.00	17,700.00	17,900.00	16,424.73	4,512
2025-06-13	19,800.00	19,800.00	19,600.00	19,600.00	16,332.97	19,100
2025-06-12	19,700.00	19,800.00	19,700.00	19,800.00	16,499.63	9,300
2025-06-11	19,700.00	19,800.00	19,700.00	19,700.00	16,416.30	1,700
2025-06-10	19,700.00	19,800.00	19,600.00	19,600.00	16,332.97	12,310
2025-06-09	19,800.00	19,800.00	19,700.00	19,700.00	16,416.30	3,500
2025-06-06	19,700.00	19,700.00	19,600.00	19,700.00	16,416.30	5,300
2025-06-05	19,700.00	19,700.00	19,700.00	19,700.00	16,416.30	306
2025-06-04	19,800.00	20,000.00	19,700.00	19,700.00	16,416.30	2,900
2025-06-03	20,000.00	20,000.00	20,000.00	20,000.00	16,666.29	3,300
2025-06-02	20,000.00	20,200.00	19,600.00	19,600.00	16,332.97	1,600
2025-05-30	20,000.00	20,000.00	20,000.00	20,000.00	16,666.29	3,800
2025-05-29	19,600.00	20,000.00	19,500.00	20,000.00	16,666.29	13,909
2025-05-28	19,500.00	19,600.00	19,500.00	19,600.00	16,332.97	9,900
2025-05-27	19,500.00	19,600.00	19,500.00	19,500.00	16,249.64	6,515
2025-05-26	19,400.00	19,500.00	19,400.00	19,500.00	16,249.64	3,301
2025-05-23	19,300.00	19,500.00	19,300.00	19,400.00	16,166.30	800
2025-05-22	19,400.00	19,500.00	19,300.00	19,300.00	16,082.97	13,455

← NewerPage 4 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.