CPC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 17,500.00 | 17,600.00 | 17,500.00 | 17,500.00 | 14,583.01 | 4,600 |
| 2024-06-25 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 14,583.01 | 1,503 |
| 2024-06-24 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 14,916.33 | 2,000 |
| 2024-06-21 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 15,083.00 | 3,200 |
| 2024-06-20 | 18,100.00 | 18,200.00 | 18,000.00 | 18,100.00 | 15,083.00 | 1,300 |
| 2024-06-19 | 18,200.00 | 18,200.00 | 18,100.00 | 18,200.00 | 15,166.33 | 2,600 |
| 2024-06-18 | 18,200.00 | 18,400.00 | 18,200.00 | 18,300.00 | 15,249.66 | 2,700 |
| 2024-06-17 | 19,000.00 | 19,000.00 | 18,300.00 | 18,500.00 | 15,416.32 | 711 |
| 2024-06-14 | 19,000.00 | 19,100.00 | 18,300.00 | 18,400.00 | 15,332.99 | 16,445 |
| 2024-06-13 | 20,700.00 | 21,000.00 | 20,700.00 | 20,700.00 | 15,749.65 | 13,700 |
| 2024-06-12 | 22,500.00 | 22,500.00 | 20,600.00 | 20,700.00 | 15,749.65 | 7,400 |
| 2024-06-11 | 20,600.00 | 20,800.00 | 20,600.00 | 20,700.00 | 15,749.65 | 7,000 |
| 2024-06-10 | 20,300.00 | 20,700.00 | 20,300.00 | 20,700.00 | 15,749.65 | 14,343 |
| 2024-06-07 | 20,200.00 | 20,600.00 | 20,200.00 | 20,300.00 | 15,445.31 | 2,768 |
| 2024-06-06 | 20,000.00 | 20,500.00 | 20,000.00 | 20,300.00 | 15,445.31 | 9,100 |
| 2024-06-05 | 19,900.00 | 20,500.00 | 19,800.00 | 19,900.00 | 15,140.96 | 3,334 |
| 2024-06-04 | 19,800.00 | 19,800.00 | 19,600.00 | 19,800.00 | 15,064.88 | 11,600 |
| 2024-06-03 | 19,600.00 | 19,700.00 | 19,600.00 | 19,700.00 | 14,988.79 | 1,601 |
| 2024-05-31 | 19,900.00 | 19,900.00 | 19,500.00 | 19,700.00 | 14,988.79 | 10,304 |
| 2024-05-30 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 14,912.71 | 2,506 |
| 2024-05-29 | 19,800.00 | 19,800.00 | 19,400.00 | 19,500.00 | 14,836.62 | 10,607 |
| 2024-05-28 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 15,064.88 | 3,139 |
| 2024-05-27 | 19,800.00 | 19,900.00 | 19,800.00 | 19,800.00 | 15,064.88 | 5,815 |
| 2024-05-24 | 19,500.00 | 19,700.00 | 19,500.00 | 19,500.00 | 14,836.62 | 11,440 |
| 2024-05-23 | 19,500.00 | 19,900.00 | 19,500.00 | 19,500.00 | 14,836.62 | 17,310 |
| 2024-05-22 | 19,800.00 | 19,800.00 | 19,500.00 | 19,500.00 | 14,836.62 | 15,600 |
| 2024-05-21 | 19,500.00 | 19,600.00 | 19,500.00 | 19,500.00 | 14,836.62 | 3,300 |
| 2024-05-20 | 19,300.00 | 19,500.00 | 19,300.00 | 19,500.00 | 14,836.62 | 17,902 |
| 2024-05-17 | 19,200.00 | 19,200.00 | 19,100.00 | 19,200.00 | 14,608.37 | 6,650 |
| 2024-05-16 | 19,000.00 | 19,300.00 | 19,000.00 | 19,200.00 | 14,608.37 | 5,301 |
| 2024-05-15 | 19,000.00 | 19,200.00 | 18,900.00 | 19,000.00 | 14,456.20 | 26,101 |
| 2024-05-14 | 18,500.00 | 19,000.00 | 18,500.00 | 18,800.00 | 14,304.03 | 10,612 |
| 2024-05-13 | 18,100.00 | 18,300.00 | 18,100.00 | 18,200.00 | 13,847.52 | 7,300 |
| 2024-05-10 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 13,923.60 | 10,100 |
| 2024-05-07 | 17,700.00 | 18,500.00 | 17,700.00 | 18,400.00 | 13,999.69 | 3,118 |
| 2024-05-03 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 13,467.09 | 1,000 |
| 2024-05-02 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 13,467.09 | 11,230 |
| 2024-04-26 | 17,700.00 | 17,700.00 | 17,500.00 | 17,700.00 | 13,467.09 | 5,888 |
| 2024-04-22 | 17,100.00 | 17,700.00 | 17,100.00 | 17,700.00 | 13,467.09 | 200 |
| 2024-04-19 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 13,619.26 | 1,500 |
| 2024-04-17 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 13,619.26 | 130 |
| 2024-04-16 | 18,200.00 | 18,200.00 | 17,100.00 | 17,600.00 | 13,391.00 | 1,950 |
| 2024-04-15 | 17,600.00 | 18,000.00 | 17,500.00 | 18,000.00 | 13,695.35 | 2,801 |
| 2024-04-12 | 17,700.00 | 17,700.00 | 17,600.00 | 17,600.00 | 13,391.00 | 300 |
| 2024-04-11 | 17,500.00 | 17,800.00 | 17,500.00 | 17,800.00 | 13,543.17 | 700 |
| 2024-04-10 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 13,543.17 | 500 |
| 2024-04-09 | 18,000.00 | 18,200.00 | 17,800.00 | 17,800.00 | 13,543.17 | 1,101 |
| 2024-04-08 | 17,500.00 | 17,600.00 | 17,500.00 | 17,600.00 | 13,391.00 | 4,404 |
| 2024-04-05 | 17,200.00 | 17,500.00 | 17,200.00 | 17,500.00 | 13,314.92 | 6,400 |
| 2024-04-04 | 17,200.00 | 17,600.00 | 17,000.00 | 17,600.00 | 13,391.00 | 9,100 |
| 2024-04-03 | 17,000.00 | 17,600.00 | 17,000.00 | 17,600.00 | 13,391.00 | 14,900 |
| 2024-04-02 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 13,086.66 | 6,000 |
| 2024-04-01 | 16,900.00 | 17,900.00 | 16,900.00 | 17,400.00 | 13,238.83 | 3,600 |
| 2024-03-29 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 12,554.07 | 5,400 |
| 2024-03-27 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 12,554.07 | 500 |
| 2024-03-26 | 16,400.00 | 16,700.00 | 16,300.00 | 16,700.00 | 12,706.24 | 4,000 |
| 2024-03-22 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 12,630.15 | 2,300 |
| 2024-03-21 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 12,630.15 | 1,900 |
| 2024-03-20 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 12,630.15 | 600 |
| 2024-03-19 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 12,630.15 | 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.