Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6,790.00 | 6,890.00 | 6,670.00 | 6,800.00 | 5,964.91 | 383,610 |
| 2024-08-15 | 6,580.00 | 6,900.00 | 6,580.00 | 6,740.00 | 5,912.28 | 367,422 |
| 2024-08-14 | 6,680.00 | 6,680.00 | 6,570.00 | 6,580.00 | 5,771.93 | 38,646 |
| 2024-08-13 | 6,680.00 | 6,700.00 | 6,580.00 | 6,580.00 | 5,771.93 | 378,480 |
| 2024-08-12 | 6,610.00 | 6,630.00 | 6,580.00 | 6,580.00 | 5,771.93 | 389,880 |
| 2024-08-09 | 6,740.00 | 6,750.00 | 6,580.00 | 6,620.00 | 5,807.02 | 29,526 |
| 2024-08-08 | 6,600.00 | 6,700.00 | 6,510.00 | 6,620.00 | 5,807.02 | 116,508 |
| 2024-08-07 | 6,820.00 | 6,820.00 | 6,530.00 | 6,600.00 | 5,789.47 | 28,500 |
| 2024-08-06 | 6,590.00 | 6,790.00 | 6,500.00 | 6,680.00 | 5,859.65 | 25,080 |
| 2024-08-05 | 6,720.00 | 6,990.00 | 6,510.00 | 6,590.00 | 5,780.70 | 453,834 |
| 2024-08-02 | 7,130.00 | 7,130.00 | 6,770.00 | 6,990.00 | 6,131.58 | 229,482 |
| 2024-08-01 | 7,420.00 | 7,420.00 | 6,820.00 | 7,100.00 | 6,228.07 | 433,656 |
| 2024-07-31 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,087.72 | 311,106 |
| 2024-07-30 | 6,490.00 | 6,570.00 | 6,340.00 | 6,490.00 | 5,692.98 | 74,784 |
| 2024-07-29 | 6,540.00 | 6,540.00 | 6,400.00 | 6,490.00 | 5,692.98 | 34,998 |
| 2024-07-26 | 6,280.00 | 6,580.00 | 6,280.00 | 6,490.00 | 5,692.98 | 36,480 |
| 2024-07-25 | 6,270.00 | 6,580.00 | 6,270.00 | 6,410.00 | 5,622.81 | 48,336 |
| 2024-07-24 | 6,260.00 | 6,430.00 | 6,210.00 | 6,410.00 | 5,622.81 | 34,998 |
| 2024-07-23 | 6,350.00 | 6,460.00 | 6,300.00 | 6,320.00 | 5,543.86 | 40,014 |
| 2024-07-22 | 6,460.00 | 6,460.00 | 6,360.00 | 6,400.00 | 5,614.04 | 104,652 |
| 2024-07-19 | 6,620.00 | 6,830.00 | 6,460.00 | 6,460.00 | 5,666.67 | 70,908 |
| 2024-07-18 | 6,780.00 | 6,920.00 | 6,550.00 | 6,680.00 | 5,859.65 | 55,860 |
| 2024-07-17 | 7,030.00 | 7,030.00 | 6,530.00 | 6,800.00 | 5,964.91 | 79,914 |
| 2024-07-16 | 7,090.00 | 7,090.00 | 6,900.00 | 6,930.00 | 6,078.95 | 160,170 |
| 2024-07-15 | 7,170.00 | 7,170.00 | 6,910.00 | 7,040.00 | 6,175.44 | 62,814 |
| 2024-07-12 | 6,880.00 | 7,070.00 | 6,810.00 | 7,060.00 | 6,192.98 | 112,176 |
| 2024-07-11 | 6,960.00 | 7,200.00 | 6,860.00 | 7,000.00 | 6,140.35 | 141,018 |
| 2024-07-10 | 6,690.00 | 7,070.00 | 6,580.00 | 6,960.00 | 6,105.26 | 351,576 |
| 2024-07-09 | 6,620.00 | 6,710.00 | 6,600.00 | 6,630.00 | 5,815.79 | 454,062 |
| 2024-07-08 | 6,420.00 | 6,650.00 | 6,410.00 | 6,610.00 | 5,798.25 | 720,252 |
| 2024-07-05 | 6,360.00 | 6,440.00 | 6,350.00 | 6,370.00 | 5,587.72 | 336,186 |
| 2024-07-04 | 6,350.00 | 6,350.00 | 6,280.00 | 6,340.00 | 5,561.40 | 41,040 |
| 2024-07-03 | 6,550.00 | 6,600.00 | 6,180.00 | 6,300.00 | 5,526.32 | 842,232 |
| 2024-07-02 | 6,620.00 | 6,620.00 | 6,460.00 | 6,550.00 | 5,745.61 | 345,648 |
| 2024-07-01 | 6,600.00 | 6,650.00 | 6,490.00 | 6,610.00 | 5,798.25 | 105,678 |
| 2024-06-28 | 6,360.00 | 6,700.00 | 6,350.00 | 6,540.00 | 5,736.84 | 405,612 |
| 2024-06-27 | 6,300.00 | 6,360.00 | 6,240.00 | 6,330.00 | 5,552.63 | 247,722 |
| 2024-06-26 | 6,290.00 | 6,320.00 | 6,220.00 | 6,260.00 | 5,491.23 | 11,514 |
| 2024-06-25 | 6,290.00 | 6,300.00 | 6,220.00 | 6,290.00 | 5,517.54 | 106,704 |
| 2024-06-24 | 6,330.00 | 6,340.00 | 6,200.00 | 6,300.00 | 5,526.32 | 52,554 |
| 2024-06-21 | 6,200.00 | 6,350.00 | 6,100.00 | 6,340.00 | 5,561.40 | 65,436 |
| 2024-06-20 | 6,270.00 | 6,320.00 | 6,170.00 | 6,320.00 | 5,543.86 | 64,524 |
| 2024-06-19 | 6,330.00 | 6,330.00 | 6,210.00 | 6,260.00 | 5,491.23 | 58,368 |
| 2024-06-18 | 6,350.00 | 6,350.00 | 6,300.00 | 6,330.00 | 5,552.63 | 59,850 |
| 2024-06-17 | 6,310.00 | 6,390.00 | 6,280.00 | 6,310.00 | 5,535.09 | 66,804 |
| 2024-06-14 | 6,380.00 | 6,400.00 | 6,310.00 | 6,310.00 | 5,535.09 | 101,346 |
| 2024-06-13 | 6,370.00 | 6,380.00 | 6,370.00 | 6,380.00 | 5,596.49 | 78,432 |
| 2024-06-12 | 6,380.00 | 6,400.00 | 6,320.00 | 6,380.00 | 5,596.49 | 82,650 |
| 2024-06-11 | 6,360.00 | 6,380.00 | 6,330.00 | 6,380.00 | 5,596.49 | 21,888 |
| 2024-06-10 | 6,420.00 | 6,430.00 | 6,360.00 | 6,380.00 | 5,596.49 | 58,938 |
| 2024-06-07 | 6,430.00 | 6,430.00 | 6,380.00 | 6,400.00 | 5,614.04 | 45,942 |
| 2024-06-06 | 6,390.00 | 6,400.00 | 6,380.00 | 6,400.00 | 5,614.04 | 45,942 |
| 2024-06-05 | 6,380.00 | 6,440.00 | 6,380.00 | 6,380.00 | 5,596.49 | 39,558 |
| 2024-06-04 | 6,360.00 | 6,450.00 | 6,360.00 | 6,380.00 | 5,596.49 | 40,926 |
| 2024-06-03 | 6,400.00 | 6,410.00 | 6,350.00 | 6,380.00 | 5,596.49 | 41,610 |
| 2024-05-31 | 6,510.00 | 6,510.00 | 6,320.00 | 6,350.00 | 5,570.18 | 76,608 |
| 2024-05-30 | 6,400.00 | 6,420.00 | 6,280.00 | 6,420.00 | 5,631.58 | 89,718 |
| 2024-05-29 | 6,480.00 | 6,480.00 | 6,300.00 | 6,410.00 | 5,622.81 | 54,150 |
| 2024-05-28 | 6,450.00 | 6,500.00 | 6,330.00 | 6,420.00 | 5,631.58 | 45,942 |
| 2024-05-27 | 6,650.00 | 6,650.00 | 6,300.00 | 6,390.00 | 5,605.26 | 159,714 |
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.