Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,000.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 363,700 |
| 2026-10-16 | 4,950.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | 95,100 |
| 2026-10-15 | 4,980.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | 381,900 |
| 2026-10-14 | 5,000.00 | 5,000.00 | 4,920.00 | 5,000.00 | 5,000.00 | 272,500 |
| 2026-10-13 | 5,000.00 | 5,000.00 | 4,920.00 | 5,000.00 | 5,000.00 | 570,700 |
| 2026-10-12 | 5,090.00 | 5,090.00 | 4,950.00 | 5,000.00 | 5,000.00 | 374,800 |
| 2026-10-09 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 492,900 |
| 2026-10-08 | 4,970.00 | 5,040.00 | 4,950.00 | 5,000.00 | 5,000.00 | 544,700 |
| 2026-10-07 | 5,000.00 | 5,080.00 | 4,910.00 | 5,050.00 | 5,050.00 | 85,800 |
| 2026-10-06 | 4,910.00 | 5,000.00 | 4,840.00 | 5,000.00 | 5,000.00 | 497,800 |
| 2026-10-05 | 5,010.00 | 5,060.00 | 4,930.00 | 5,000.00 | 5,000.00 | 142,300 |
| 2026-10-02 | 5,030.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | 379,500 |
| 2026-10-01 | 5,080.00 | 5,120.00 | 5,010.00 | 5,100.00 | 5,100.00 | 159,800 |
| 2026-09-30 | 5,100.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | 91,700 |
| 2026-09-29 | 5,050.00 | 5,110.00 | 5,030.00 | 5,110.00 | 5,110.00 | 433,500 |
| 2026-09-28 | 5,130.00 | 5,130.00 | 5,000.00 | 5,110.00 | 5,110.00 | 259,000 |
| 2026-09-25 | 5,080.00 | 5,150.00 | 5,050.00 | 5,140.00 | 5,140.00 | 540,900 |
| 2026-09-24 | 5,080.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 317,500 |
| 2026-09-23 | 5,150.00 | 5,180.00 | 5,100.00 | 5,160.00 | 5,160.00 | 307,300 |
| 2026-09-22 | 5,060.00 | 5,190.00 | 5,060.00 | 5,160.00 | 5,160.00 | 40,500 |
| 2026-09-21 | 5,150.00 | 5,160.00 | 5,050.00 | 5,150.00 | 5,150.00 | 235,300 |
| 2026-09-18 | 5,160.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,160.00 | 182,500 |
| 2026-09-17 | 5,180.00 | 5,180.00 | 5,070.00 | 5,160.00 | 5,160.00 | 805,400 |
| 2026-09-16 | 5,200.00 | 5,200.00 | 5,120.00 | 5,170.00 | 5,170.00 | 84,800 |
| 2026-09-15 | 5,170.00 | 5,170.00 | 5,100.00 | 5,160.00 | 5,160.00 | 131,800 |
| 2026-09-14 | 5,170.00 | 5,170.00 | 5,050.00 | 5,170.00 | 5,170.00 | 97,900 |
| 2026-09-11 | 5,220.00 | 5,220.00 | 5,070.00 | 5,180.00 | 5,180.00 | 135,500 |
| 2026-09-10 | 5,230.00 | 5,230.00 | 5,150.00 | 5,220.00 | 5,220.00 | 32,900 |
| 2026-09-09 | 5,260.00 | 5,260.00 | 5,180.00 | 5,230.00 | 5,230.00 | 76,600 |
| 2026-09-08 | 5,250.00 | 5,260.00 | 5,200.00 | 5,240.00 | 5,240.00 | 83,500 |
| 2026-09-07 | 5,260.00 | 5,270.00 | 5,210.00 | 5,260.00 | 5,260.00 | 424,500 |
| 2026-09-04 | 5,230.00 | 5,280.00 | 5,220.00 | 5,270.00 | 5,270.00 | 134,300 |
| 2026-09-03 | 5,290.00 | 5,290.00 | 5,210.00 | 5,290.00 | 5,290.00 | 189,200 |
| 2026-08-28 | 5,350.00 | 5,350.00 | 5,200.00 | 5,290.00 | 5,290.00 | 262,400 |
| 2026-08-27 | 5,340.00 | 5,340.00 | 5,280.00 | 5,300.00 | 5,300.00 | 15,500 |
| 2026-08-26 | 5,300.00 | 5,400.00 | 5,240.00 | 5,300.00 | 5,300.00 | 216,600 |
| 2026-08-25 | 5,300.00 | 5,360.00 | 5,100.00 | 5,300.00 | 5,300.00 | 95,700 |
| 2026-08-24 | 5,310.00 | 5,430.00 | 5,280.00 | 5,310.00 | 5,310.00 | 171,600 |
| 2026-08-21 | 5,370.00 | 5,400.00 | 5,290.00 | 5,290.00 | 5,290.00 | 184,800 |
| 2026-08-20 | 5,370.00 | 5,400.00 | 5,320.00 | 5,370.00 | 5,370.00 | 57,800 |
| 2026-08-19 | 5,400.00 | 5,540.00 | 5,300.00 | 5,370.00 | 5,370.00 | 1,550,900 |
| 2026-08-18 | 5,320.00 | 5,500.00 | 5,300.00 | 5,490.00 | 5,490.00 | 442,200 |
| 2026-08-17 | 5,270.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 484,100 |
| 2026-08-14 | 5,370.00 | 5,370.00 | 5,210.00 | 5,300.00 | 5,300.00 | 137,600 |
| 2026-08-13 | 5,370.00 | 5,390.00 | 5,270.00 | 5,300.00 | 5,300.00 | 105,200 |
| 2026-08-12 | 5,200.00 | 5,440.00 | 5,190.00 | 5,350.00 | 5,350.00 | 505,800 |
| 2026-08-11 | 5,240.00 | 5,270.00 | 5,180.00 | 5,200.00 | 5,200.00 | 777,900 |
| 2026-08-10 | 5,300.00 | 5,340.00 | 5,210.00 | 5,250.00 | 5,250.00 | 254,000 |
| 2026-08-07 | 5,500.00 | 5,570.00 | 5,200.00 | 5,220.00 | 5,220.00 | 989,800 |
| 2026-08-06 | 5,700.00 | 5,700.00 | 5,500.00 | 5,590.00 | 5,590.00 | 770,700 |
| 2026-08-05 | 5,800.00 | 5,830.00 | 5,640.00 | 5,700.00 | 5,700.00 | 962,400 |
| 2026-08-04 | 5,780.00 | 5,890.00 | 5,770.00 | 5,800.00 | 5,800.00 | 330,600 |
| 2026-08-03 | 5,720.00 | 5,780.00 | 5,650.00 | 5,780.00 | 5,780.00 | 922,500 |
| 2026-07-31 | 5,760.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,800.00 | 622,100 |
| 2026-07-30 | 5,700.00 | 5,870.00 | 5,700.00 | 5,830.00 | 5,830.00 | 154,600 |
| 2026-07-29 | 5,930.00 | 5,930.00 | 5,730.00 | 5,830.00 | 5,830.00 | 82,500 |
| 2026-07-28 | 5,810.00 | 5,880.00 | 5,740.00 | 5,820.00 | 5,820.00 | 237,700 |
| 2026-07-27 | 5,940.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,920.00 | 219,300 |
| 2026-07-24 | 5,950.00 | 5,970.00 | 5,900.00 | 5,950.00 | 5,950.00 | 206,100 |
| 2026-07-23 | 5,900.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,970.00 | 261,100 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-27 | 530.5164 VND |
| 2019-11-20 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.