CPC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	16,800.00	16,800.00	16,600.00	16,600.00	12,630.15	1,200
2024-03-14	16,600.00	16,600.00	16,600.00	16,600.00	12,630.15	2,000
2024-03-13	16,600.00	16,600.00	16,500.00	16,500.00	12,554.07	3,000
2024-03-12	16,500.00	16,500.00	16,500.00	16,500.00	12,554.07	21,600
2024-03-11	16,900.00	16,900.00	16,200.00	16,200.00	12,325.81	8,500
2024-03-08	16,300.00	16,600.00	16,100.00	16,600.00	12,630.15	2,900
2024-03-07	17,000.00	17,000.00	16,800.00	16,800.00	12,782.32	1,900
2024-03-06	16,900.00	16,900.00	16,400.00	16,800.00	12,782.32	3,600
2024-03-05	16,500.00	16,900.00	16,500.00	16,900.00	12,858.41	13,400
2024-03-04	16,900.00	17,000.00	16,900.00	17,000.00	12,934.49	5,431
2024-03-01	16,500.00	16,500.00	16,500.00	16,500.00	12,554.07	400
2024-02-29	16,500.00	16,500.00	16,500.00	16,500.00	12,554.07	600
2024-02-28	16,500.00	16,500.00	16,500.00	16,500.00	12,554.07	1,401
2024-02-26	16,200.00	16,200.00	16,100.00	16,100.00	12,249.73	2,200
2024-02-23	16,900.00	17,000.00	16,400.00	16,500.00	12,554.07	3,501
2024-02-20	16,500.00	16,500.00	16,300.00	16,400.00	12,477.98	2,400
2024-02-19	16,000.00	16,200.00	16,000.00	16,100.00	12,249.73	55,400
2024-02-16	17,000.00	17,000.00	16,000.00	16,100.00	12,249.73	44,400
2024-02-15	16,000.00	16,000.00	16,000.00	16,000.00	12,173.64	15,000
2024-02-07	16,100.00	16,200.00	16,100.00	16,100.00	12,249.73	40,600
2024-02-02	17,000.00	17,000.00	16,900.00	17,000.00	12,934.49	16,500
2024-02-01	16,000.00	16,000.00	16,000.00	16,000.00	12,173.64	500
2024-01-31	16,000.00	16,000.00	16,000.00	16,000.00	12,173.64	100
2024-01-29	17,000.00	17,000.00	17,000.00	17,000.00	12,934.49	100
2024-01-24	17,000.00	17,000.00	16,800.00	16,800.00	12,782.32	826
2024-01-23	17,000.00	17,000.00	16,800.00	16,800.00	12,782.32	300
2024-01-18	17,000.00	17,000.00	17,000.00	17,000.00	12,934.49	200
2024-01-10	17,000.00	17,000.00	17,000.00	17,000.00	12,934.49	100
2024-01-09	16,500.00	18,000.00	16,500.00	18,000.00	13,695.35	5,106
2024-01-05	17,000.00	17,000.00	17,000.00	17,000.00	12,934.49	500
2023-12-29	16,900.00	16,900.00	16,900.00	16,900.00	12,858.41	100
2023-12-28	17,000.00	17,000.00	17,000.00	17,000.00	12,934.49	100
2023-12-19	16,200.00	16,900.00	16,000.00	16,900.00	12,858.41	7,900
2023-12-15	17,000.00	17,000.00	17,000.00	17,000.00	12,934.49	100
2023-12-06	16,100.00	16,100.00	16,100.00	16,100.00	12,249.73	4,400
2023-12-04	16,200.00	16,300.00	16,200.00	16,200.00	12,325.81	1,800
2023-12-01	16,300.00	17,900.00	16,300.00	17,900.00	13,619.26	400
2023-11-30	16,400.00	16,400.00	16,400.00	16,400.00	12,477.98	500
2023-11-28	17,000.00	17,000.00	17,000.00	17,000.00	12,934.49	100
2023-11-22	16,900.00	16,900.00	16,900.00	16,900.00	12,858.41	100
2023-11-21	15,600.00	15,600.00	15,600.00	15,600.00	11,869.30	500
2023-11-15	15,900.00	15,900.00	15,900.00	15,900.00	12,097.55	600
2023-11-14	15,900.00	15,900.00	15,900.00	15,900.00	12,097.55	500
2023-11-10	15,300.00	15,300.00	15,300.00	15,300.00	11,641.04	900
2023-11-03	15,300.00	15,300.00	15,300.00	15,300.00	11,641.04	100
2023-10-24	16,800.00	16,800.00	16,800.00	16,800.00	12,782.32	201
2023-10-23	16,800.00	16,800.00	16,800.00	16,800.00	12,782.32	100
2023-10-13	16,800.00	16,800.00	16,800.00	16,800.00	12,782.32	100
2023-10-11	15,300.00	15,300.00	15,300.00	15,300.00	11,641.04	200
2023-10-04	15,100.00	15,100.00	15,100.00	15,100.00	11,488.87	600
2023-10-03	15,600.00	15,600.00	15,600.00	15,600.00	11,869.30	1,000
2023-09-29	16,000.00	16,100.00	16,000.00	16,100.00	12,249.73	1,000
2023-09-28	16,500.00	16,600.00	16,500.00	16,600.00	12,630.15	1,001
2023-09-27	16,300.00	16,300.00	16,300.00	16,300.00	12,401.90	100
2023-09-20	16,500.00	16,600.00	16,100.00	16,100.00	12,249.73	4,010
2023-09-19	16,100.00	16,100.00	16,100.00	16,100.00	12,249.73	100
2023-09-13	17,100.00	17,300.00	17,100.00	17,300.00	13,162.75	2,500
2023-09-11	17,100.00	17,100.00	17,100.00	17,100.00	13,010.58	101
2023-09-08	17,100.00	17,100.00	17,100.00	17,100.00	13,010.58	100
2023-09-06	16,100.00	16,100.00	16,100.00	16,100.00	12,249.73	500

← NewerPage 9 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.