CPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 18,000.00 | 18,000.00 | 17,700.00 | 17,700.00 | 14,749.67 | 2,900 |
| 2024-10-11 | 18,600.00 | 18,600.00 | 18,000.00 | 18,000.00 | 14,999.66 | 301 |
| 2024-10-10 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 14,999.66 | 3,100 |
| 2024-10-09 | 18,200.00 | 18,200.00 | 18,000.00 | 18,000.00 | 14,999.66 | 3,400 |
| 2024-10-07 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 15,332.99 | 1,011 |
| 2024-10-04 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 15,332.99 | 200 |
| 2024-10-02 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 15,166.33 | 100 |
| 2024-09-30 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 15,166.33 | 600 |
| 2024-09-27 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 15,166.33 | 200 |
| 2024-09-26 | 18,900.00 | 18,900.00 | 18,500.00 | 18,500.00 | 15,416.32 | 450 |
| 2024-09-25 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 15,083.00 | 200 |
| 2024-09-23 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 15,416.32 | 1,000 |
| 2024-09-20 | 18,900.00 | 18,900.00 | 18,000.00 | 18,000.00 | 14,999.66 | 4,210 |
| 2024-09-19 | 18,400.00 | 19,000.00 | 18,400.00 | 19,000.00 | 15,832.98 | 2,100 |
| 2024-09-17 | 18,300.00 | 18,300.00 | 18,000.00 | 18,000.00 | 14,999.66 | 2,200 |
| 2024-09-16 | 18,000.00 | 18,300.00 | 18,000.00 | 18,000.00 | 14,999.66 | 1,600 |
| 2024-09-13 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 14,833.00 | 308 |
| 2024-09-11 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 14,999.66 | 1,001 |
| 2024-09-09 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 14,916.33 | 710 |
| 2024-09-06 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 14,916.33 | 300 |
| 2024-09-05 | 17,900.00 | 17,900.00 | 17,700.00 | 17,700.00 | 14,749.67 | 400 |
| 2024-09-04 | 17,900.00 | 17,900.00 | 17,700.00 | 17,900.00 | 14,916.33 | 2,200 |
| 2024-08-30 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 14,916.33 | 800 |
| 2024-08-29 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 14,916.33 | 400 |
| 2024-08-28 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 14,916.33 | 2,310 |
| 2024-08-27 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 14,916.33 | 1,500 |
| 2024-08-23 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 14,999.66 | 900 |
| 2024-08-22 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 14,916.33 | 1,177 |
| 2024-08-21 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 14,999.66 | 400 |
| 2024-08-20 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 14,999.66 | 1,300 |
| 2024-08-19 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 14,916.33 | 600 |
| 2024-08-16 | 17,700.00 | 17,800.00 | 17,700.00 | 17,700.00 | 14,749.67 | 4,606 |
| 2024-08-15 | 17,600.00 | 17,700.00 | 17,600.00 | 17,700.00 | 14,749.67 | 6,310 |
| 2024-08-14 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 14,749.67 | 1,000 |
| 2024-08-13 | 17,700.00 | 17,800.00 | 17,600.00 | 17,800.00 | 14,833.00 | 5,300 |
| 2024-08-12 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 14,666.34 | 5,306 |
| 2024-08-08 | 17,700.00 | 17,700.00 | 17,600.00 | 17,600.00 | 14,666.34 | 2,700 |
| 2024-08-07 | 17,500.00 | 17,900.00 | 16,700.00 | 17,700.00 | 14,749.67 | 1,300 |
| 2024-08-06 | 17,600.00 | 17,900.00 | 17,600.00 | 17,900.00 | 14,916.33 | 2,400 |
| 2024-08-05 | 17,800.00 | 17,800.00 | 17,700.00 | 17,700.00 | 14,749.67 | 800 |
| 2024-08-01 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 14,999.66 | 200 |
| 2024-07-31 | 18,100.00 | 18,300.00 | 17,800.00 | 17,800.00 | 14,833.00 | 600 |
| 2024-07-30 | 18,300.00 | 18,300.00 | 17,700.00 | 18,100.00 | 15,083.00 | 1,000 |
| 2024-07-24 | 17,700.00 | 18,400.00 | 17,600.00 | 18,400.00 | 15,332.99 | 1,200 |
| 2024-07-23 | 18,500.00 | 18,500.00 | 17,600.00 | 17,700.00 | 14,749.67 | 1,780 |
| 2024-07-22 | 18,300.00 | 18,300.00 | 17,800.00 | 17,900.00 | 14,916.33 | 1,000 |
| 2024-07-18 | 18,000.00 | 18,300.00 | 17,900.00 | 18,300.00 | 15,249.66 | 802 |
| 2024-07-17 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 15,249.66 | 499 |
| 2024-07-16 | 18,500.00 | 18,500.00 | 18,200.00 | 18,300.00 | 15,249.66 | 2,622 |
| 2024-07-15 | 18,000.00 | 18,900.00 | 17,500.00 | 18,900.00 | 15,749.65 | 3,901 |
| 2024-07-12 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 14,999.66 | 900 |
| 2024-07-11 | 17,500.00 | 17,900.00 | 17,500.00 | 17,900.00 | 14,916.33 | 3,400 |
| 2024-07-10 | 17,900.00 | 17,900.00 | 17,500.00 | 17,500.00 | 14,583.01 | 3,400 |
| 2024-07-08 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 14,833.00 | 1,200 |
| 2024-07-05 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 14,749.67 | 501 |
| 2024-07-04 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 14,666.34 | 1,500 |
| 2024-07-02 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 14,666.34 | 100 |
| 2024-07-01 | 17,800.00 | 17,900.00 | 17,500.00 | 17,500.00 | 14,583.01 | 1,900 |
| 2024-06-28 | 17,000.00 | 18,000.00 | 17,000.00 | 18,000.00 | 14,999.66 | 618 |
| 2024-06-27 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,583.01 | 3,203 |
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.