CPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 19,400.00 | 19,500.00 | 19,300.00 | 19,300.00 | 16,082.97 | 13,455 |
| 2025-05-21 | 19,500.00 | 19,500.00 | 19,000.00 | 19,400.00 | 16,166.30 | 5,401 |
| 2025-05-20 | 19,500.00 | 19,500.00 | 19,400.00 | 19,500.00 | 16,249.64 | 6,900 |
| 2025-05-19 | 19,500.00 | 19,600.00 | 19,400.00 | 19,500.00 | 16,249.64 | 6,500 |
| 2025-05-16 | 19,700.00 | 19,700.00 | 19,400.00 | 19,500.00 | 16,249.64 | 8,200 |
| 2025-05-15 | 19,300.00 | 19,800.00 | 19,300.00 | 19,300.00 | 16,082.97 | 13,111 |
| 2025-05-14 | 19,200.00 | 19,300.00 | 19,200.00 | 19,200.00 | 15,999.64 | 4,300 |
| 2025-05-13 | 18,700.00 | 19,300.00 | 18,700.00 | 19,200.00 | 15,999.64 | 900 |
| 2025-05-12 | 19,400.00 | 19,400.00 | 19,100.00 | 19,100.00 | 15,916.31 | 1,115 |
| 2025-05-09 | 19,400.00 | 19,400.00 | 19,000.00 | 19,000.00 | 15,832.98 | 2,900 |
| 2025-05-08 | 19,400.00 | 19,500.00 | 19,400.00 | 19,500.00 | 16,249.64 | 633 |
| 2025-05-07 | 19,000.00 | 19,400.00 | 19,000.00 | 19,000.00 | 15,832.98 | 2,400 |
| 2025-05-06 | 19,400.00 | 19,400.00 | 18,800.00 | 19,000.00 | 15,832.98 | 4,200 |
| 2025-05-05 | 18,300.00 | 19,500.00 | 18,300.00 | 19,400.00 | 16,166.30 | 4,000 |
| 2025-04-29 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 15,166.33 | 5,800 |
| 2025-04-28 | 18,200.00 | 18,300.00 | 18,200.00 | 18,200.00 | 15,166.33 | 1,500 |
| 2025-04-25 | 18,100.00 | 18,100.00 | 18,000.00 | 18,100.00 | 15,083.00 | 10,300 |
| 2025-04-24 | 17,900.00 | 18,100.00 | 17,800.00 | 18,100.00 | 15,083.00 | 17,200 |
| 2025-04-23 | 18,300.00 | 18,300.00 | 17,800.00 | 18,100.00 | 15,083.00 | 4,900 |
| 2025-04-22 | 18,100.00 | 18,300.00 | 18,100.00 | 18,100.00 | 15,083.00 | 1,100 |
| 2025-04-21 | 18,200.00 | 18,300.00 | 18,100.00 | 18,300.00 | 15,249.66 | 1,751 |
| 2025-04-18 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 15,166.33 | 5,200 |
| 2025-04-17 | 18,300.00 | 18,300.00 | 17,700.00 | 18,200.00 | 15,166.33 | 1,310 |
| 2025-04-16 | 18,200.00 | 18,300.00 | 18,200.00 | 18,300.00 | 15,249.66 | 2,160 |
| 2025-04-14 | 18,300.00 | 18,800.00 | 18,300.00 | 18,800.00 | 15,666.32 | 1,100 |
| 2025-04-11 | 18,100.00 | 18,700.00 | 18,100.00 | 18,700.00 | 15,582.98 | 1,100 |
| 2025-04-10 | 18,600.00 | 19,000.00 | 18,600.00 | 18,900.00 | 15,749.65 | 1,510 |
| 2025-04-09 | 17,400.00 | 17,400.00 | 17,000.00 | 17,400.00 | 14,499.67 | 500 |
| 2025-04-08 | 17,900.00 | 18,000.00 | 17,500.00 | 17,500.00 | 14,583.01 | 3,801 |
| 2025-04-04 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 14,916.33 | 3,116 |
| 2025-04-03 | 19,000.00 | 19,000.00 | 18,000.00 | 18,000.00 | 14,999.66 | 4,800 |
| 2025-04-02 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 15,832.98 | 1,010 |
| 2025-03-31 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 15,582.98 | 1,233 |
| 2025-03-28 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 15,582.98 | 208 |
| 2025-03-26 | 18,700.00 | 18,800.00 | 18,700.00 | 18,800.00 | 15,666.32 | 201 |
| 2025-03-25 | 18,700.00 | 18,800.00 | 18,700.00 | 18,700.00 | 15,582.98 | 600 |
| 2025-03-24 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 15,582.98 | 353 |
| 2025-03-21 | 18,700.00 | 18,700.00 | 18,500.00 | 18,700.00 | 15,582.98 | 3,400 |
| 2025-03-20 | 19,000.00 | 19,100.00 | 19,000.00 | 19,100.00 | 15,916.31 | 3,100 |
| 2025-03-19 | 18,700.00 | 18,900.00 | 18,700.00 | 18,900.00 | 15,749.65 | 1,300 |
| 2025-03-17 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 15,416.32 | 600 |
| 2025-03-14 | 18,900.00 | 18,900.00 | 18,600.00 | 18,600.00 | 15,499.65 | 400 |
| 2025-03-11 | 19,000.00 | 19,200.00 | 17,800.00 | 19,200.00 | 15,999.64 | 3,207 |
| 2025-03-10 | 19,500.00 | 19,600.00 | 19,400.00 | 19,600.00 | 16,332.97 | 2,280 |
| 2025-03-07 | 20,500.00 | 22,900.00 | 18,900.00 | 21,500.00 | 17,916.26 | 16,800 |
| 2025-03-06 | 19,000.00 | 20,900.00 | 19,000.00 | 20,900.00 | 17,416.28 | 1,700 |
| 2025-03-05 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 15,832.98 | 100 |
| 2025-03-04 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 15,416.32 | 2,000 |
| 2025-03-03 | 19,000.00 | 19,500.00 | 18,500.00 | 19,000.00 | 15,832.98 | 1,110 |
| 2025-02-28 | 20,000.00 | 20,000.00 | 18,500.00 | 18,500.00 | 15,416.32 | 1,720 |
| 2025-02-26 | 18,700.00 | 20,200.00 | 18,400.00 | 18,400.00 | 15,332.99 | 12,900 |
| 2025-02-25 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 15,332.99 | 1,600 |
| 2025-02-24 | 18,400.00 | 18,400.00 | 18,300.00 | 18,300.00 | 15,249.66 | 2,700 |
| 2025-02-21 | 18,100.00 | 18,200.00 | 18,100.00 | 18,200.00 | 15,166.33 | 500 |
| 2025-02-20 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 15,249.66 | 100 |
| 2025-02-19 | 18,300.00 | 18,300.00 | 18,200.00 | 18,200.00 | 15,166.33 | 810 |
| 2025-02-18 | 18,400.00 | 18,400.00 | 18,200.00 | 18,200.00 | 15,166.33 | 500 |
| 2025-02-17 | 18,100.00 | 18,100.00 | 18,000.00 | 18,100.00 | 15,083.00 | 1,700 |
| 2025-02-14 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 15,083.00 | 310 |
| 2025-02-13 | 18,400.00 | 18,400.00 | 18,000.00 | 18,000.00 | 14,999.66 | 10,100 |
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.