CPC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	18,400.00	18,400.00	18,400.00	18,400.00	15,332.99	100
2025-02-10	18,300.00	18,400.00	18,300.00	18,300.00	15,249.66	2,100
2025-02-07	18,100.00	18,400.00	18,100.00	18,300.00	15,249.66	3,800
2025-02-06	18,000.00	18,300.00	18,000.00	18,300.00	15,249.66	1,300
2025-02-04	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	800
2025-02-03	17,900.00	18,100.00	17,900.00	17,900.00	14,916.33	1,600
2025-01-23	18,300.00	18,300.00	18,300.00	18,300.00	15,249.66	200
2025-01-22	17,800.00	17,800.00	17,800.00	17,800.00	14,833.00	100
2025-01-21	17,900.00	18,000.00	17,900.00	17,900.00	14,916.33	2,900
2025-01-20	17,900.00	18,000.00	17,900.00	17,900.00	14,916.33	1,700
2025-01-17	18,100.00	18,100.00	18,100.00	18,100.00	15,083.00	200
2025-01-15	18,100.00	18,100.00	18,100.00	18,100.00	15,083.00	501
2025-01-13	17,900.00	18,100.00	17,900.00	18,100.00	15,083.00	2,100
2025-01-10	17,900.00	17,900.00	17,900.00	17,900.00	14,916.33	201
2025-01-07	18,100.00	18,200.00	18,100.00	18,200.00	15,166.33	2,400
2025-01-03	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	1,200
2024-12-31	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	400
2024-12-30	18,000.00	18,200.00	18,000.00	18,200.00	15,166.33	500
2024-12-27	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	300
2024-12-26	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	100
2024-12-25	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	200
2024-12-24	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	2,251
2024-12-23	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	1,700
2024-12-20	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	400
2024-12-19	18,200.00	18,200.00	17,900.00	17,900.00	14,916.33	3,550
2024-12-18	18,200.00	18,200.00	18,200.00	18,200.00	15,166.33	200
2024-12-16	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	200
2024-12-13	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	100
2024-12-12	17,800.00	17,900.00	17,700.00	17,900.00	14,916.33	1,900
2024-12-11	17,800.00	17,900.00	17,700.00	17,900.00	14,916.33	1,300
2024-12-06	18,100.00	18,100.00	17,900.00	18,000.00	14,999.66	700
2024-12-05	18,000.00	18,100.00	18,000.00	18,000.00	14,999.66	700
2024-12-03	18,000.00	18,100.00	18,000.00	18,100.00	15,083.00	300
2024-12-02	18,100.00	18,100.00	18,100.00	18,100.00	15,083.00	602
2024-11-29	18,100.00	18,100.00	18,100.00	18,100.00	15,083.00	201
2024-11-27	17,700.00	18,200.00	17,700.00	18,200.00	15,166.33	200
2024-11-25	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	100
2024-11-20	17,800.00	18,000.00	17,700.00	18,000.00	14,999.66	2,300
2024-11-19	17,600.00	17,900.00	17,600.00	17,900.00	14,916.33	200
2024-11-18	17,800.00	17,900.00	17,700.00	17,700.00	14,749.67	1,100
2024-11-15	17,800.00	17,800.00	17,700.00	17,700.00	14,749.67	3,400
2024-11-14	17,800.00	18,200.00	17,800.00	17,900.00	14,916.33	800
2024-11-13	17,900.00	18,100.00	17,900.00	18,100.00	15,083.00	2,002
2024-11-12	18,000.00	18,000.00	17,900.00	17,900.00	14,916.33	500
2024-11-11	17,800.00	17,900.00	17,800.00	17,900.00	14,916.33	800
2024-11-08	17,800.00	17,800.00	17,700.00	17,700.00	14,749.67	6,000
2024-11-07	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	1,600
2024-11-06	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	800
2024-11-04	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	800
2024-11-01	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	700
2024-10-31	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	500
2024-10-30	17,900.00	18,000.00	17,900.00	18,000.00	14,999.66	2,000
2024-10-29	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	1,300
2024-10-28	18,100.00	18,200.00	18,100.00	18,200.00	15,166.33	300
2024-10-25	17,900.00	17,900.00	17,900.00	17,900.00	14,916.33	900
2024-10-24	18,000.00	18,000.00	18,000.00	18,000.00	14,999.66	100
2024-10-23	18,100.00	18,100.00	18,100.00	18,100.00	15,083.00	100
2024-10-22	18,100.00	18,100.00	18,100.00	18,100.00	15,083.00	100
2024-10-18	17,900.00	18,300.00	17,600.00	18,300.00	15,249.66	2,300
2024-10-16	18,000.00	18,200.00	18,000.00	18,200.00	15,166.33	500

← NewerPage 6 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.