Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6,280.00 | 6,340.00 | 6,210.00 | 6,220.00 | 5,456.14 | 151,620 |
| 2024-05-23 | 6,330.00 | 6,340.00 | 6,160.00 | 6,280.00 | 5,508.77 | 118,674 |
| 2024-05-22 | 6,460.00 | 6,530.00 | 6,280.00 | 6,330.00 | 5,552.63 | 138,852 |
| 2024-05-21 | 6,490.00 | 6,500.00 | 6,300.00 | 6,370.00 | 5,587.72 | 26,904 |
| 2024-05-20 | 6,310.00 | 6,510.00 | 6,300.00 | 6,480.00 | 5,684.21 | 177,270 |
| 2024-05-17 | 6,310.00 | 6,340.00 | 6,280.00 | 6,320.00 | 5,543.86 | 126,882 |
| 2024-05-16 | 6,300.00 | 6,360.00 | 6,260.00 | 6,310.00 | 5,535.09 | 47,766 |
| 2024-05-15 | 6,350.00 | 6,350.00 | 6,280.00 | 6,300.00 | 5,526.32 | 46,170 |
| 2024-05-14 | 6,280.00 | 6,400.00 | 6,220.00 | 6,300.00 | 5,526.32 | 64,410 |
| 2024-05-13 | 6,120.00 | 6,440.00 | 6,100.00 | 6,280.00 | 5,508.77 | 227,886 |
| 2024-05-10 | 6,090.00 | 6,150.00 | 6,040.00 | 6,100.00 | 5,350.88 | 92,112 |
| 2024-05-09 | 6,150.00 | 6,150.00 | 6,000.00 | 6,090.00 | 5,342.11 | 76,380 |
| 2024-05-08 | 6,040.00 | 6,390.00 | 6,040.00 | 6,070.00 | 5,324.56 | 55,860 |
| 2024-05-07 | 6,030.00 | 6,070.00 | 6,000.00 | 6,030.00 | 5,289.47 | 95,532 |
| 2024-05-06 | 6,040.00 | 6,060.00 | 6,000.00 | 6,030.00 | 5,289.47 | 53,010 |
| 2024-05-03 | 6,050.00 | 6,100.00 | 6,000.00 | 6,040.00 | 5,298.25 | 23,028 |
| 2024-05-02 | 6,000.00 | 6,050.00 | 5,940.00 | 6,040.00 | 5,298.25 | 28,956 |
| 2024-04-26 | 5,940.00 | 6,050.00 | 5,910.00 | 6,000.00 | 5,263.16 | 41,382 |
| 2024-04-25 | 6,000.00 | 6,040.00 | 5,900.00 | 5,900.00 | 5,175.44 | 74,328 |
| 2024-04-24 | 5,920.00 | 5,980.00 | 5,840.00 | 5,910.00 | 5,184.21 | 80,142 |
| 2024-04-23 | 5,850.00 | 6,170.00 | 5,750.00 | 5,840.00 | 5,122.81 | 36,138 |
| 2024-04-22 | 5,980.00 | 6,060.00 | 5,830.00 | 5,830.00 | 5,114.04 | 56,658 |
| 2024-04-19 | 6,320.00 | 6,320.00 | 5,890.00 | 5,890.00 | 5,166.67 | 305,292 |
| 2024-04-17 | 6,380.00 | 6,450.00 | 6,110.00 | 6,330.00 | 5,552.63 | 71,022 |
| 2024-04-16 | 6,160.00 | 6,500.00 | 6,150.00 | 6,450.00 | 5,657.89 | 90,174 |
| 2024-04-15 | 6,300.00 | 6,670.00 | 6,190.00 | 6,350.00 | 5,570.18 | 103,284 |
| 2024-04-12 | 6,380.00 | 6,380.00 | 6,210.00 | 6,340.00 | 5,561.40 | 103,512 |
| 2024-04-11 | 6,430.00 | 6,440.00 | 6,060.00 | 6,380.00 | 5,596.49 | 132,012 |
| 2024-04-10 | 6,560.00 | 6,650.00 | 6,380.00 | 6,450.00 | 5,657.89 | 99,522 |
| 2024-04-09 | 6,540.00 | 6,550.00 | 6,460.00 | 6,490.00 | 5,692.98 | 79,800 |
| 2024-04-08 | 6,820.00 | 6,820.00 | 6,460.00 | 6,460.00 | 5,666.67 | 615,714 |
| 2024-04-05 | 6,460.00 | 6,550.00 | 6,350.00 | 6,380.00 | 5,596.49 | 102,486 |
| 2024-04-04 | 6,530.00 | 6,590.00 | 6,460.00 | 6,460.00 | 5,666.67 | 41,724 |
| 2024-04-03 | 6,520.00 | 6,670.00 | 6,520.00 | 6,590.00 | 5,780.70 | 51,414 |
| 2024-04-02 | 6,300.00 | 6,700.00 | 6,300.00 | 6,600.00 | 5,789.47 | 97,812 |
| 2024-04-01 | 6,510.00 | 6,510.00 | 6,450.00 | 6,500.00 | 5,701.75 | 79,230 |
| 2024-03-29 | 6,460.00 | 6,600.00 | 6,460.00 | 6,500.00 | 5,701.75 | 114,912 |
| 2024-03-28 | 6,510.00 | 6,570.00 | 6,450.00 | 6,500.00 | 5,701.75 | 104,766 |
| 2024-03-27 | 6,520.00 | 6,590.00 | 6,470.00 | 6,570.00 | 5,763.16 | 82,764 |
| 2024-03-26 | 6,600.00 | 6,600.00 | 6,460.00 | 6,570.00 | 5,763.16 | 41,382 |
| 2024-03-25 | 6,600.00 | 6,720.00 | 6,500.00 | 6,600.00 | 5,789.47 | 101,574 |
| 2024-03-22 | 6,660.00 | 6,700.00 | 6,580.00 | 6,600.00 | 5,789.47 | 72,618 |
| 2024-03-21 | 6,800.00 | 6,800.00 | 6,600.00 | 6,650.00 | 5,833.33 | 139,194 |
| 2024-03-20 | 6,750.00 | 6,750.00 | 6,670.00 | 6,680.00 | 5,859.65 | 55,746 |
| 2024-03-19 | 6,800.00 | 6,800.00 | 6,670.00 | 6,730.00 | 5,903.51 | 51,186 |
| 2024-03-18 | 6,820.00 | 6,820.00 | 6,630.00 | 6,660.00 | 5,842.11 | 127,680 |
| 2024-03-15 | 6,730.00 | 6,900.00 | 6,690.00 | 6,820.00 | 5,982.46 | 170,316 |
| 2024-03-14 | 6,810.00 | 6,920.00 | 6,710.00 | 6,820.00 | 5,982.46 | 65,664 |
| 2024-03-13 | 6,610.00 | 7,000.00 | 6,610.00 | 6,810.00 | 5,973.68 | 121,524 |
| 2024-03-12 | 6,710.00 | 6,760.00 | 6,610.00 | 6,610.00 | 5,798.25 | 139,422 |
| 2024-03-11 | 6,920.00 | 6,920.00 | 6,640.00 | 6,750.00 | 5,921.05 | 129,732 |
| 2024-03-08 | 6,750.00 | 6,980.00 | 6,710.00 | 6,890.00 | 6,043.86 | 129,960 |
| 2024-03-07 | 7,010.00 | 7,010.00 | 6,700.00 | 6,870.00 | 6,026.32 | 246,012 |
| 2024-03-06 | 7,150.00 | 7,150.00 | 6,970.00 | 7,000.00 | 6,140.35 | 165,870 |
| 2024-03-05 | 7,150.00 | 7,200.00 | 7,040.00 | 7,100.00 | 6,228.07 | 244,758 |
| 2024-03-04 | 7,210.00 | 7,320.00 | 7,150.00 | 7,150.00 | 6,271.93 | 242,592 |
| 2024-03-01 | 7,300.00 | 7,330.00 | 7,200.00 | 7,210.00 | 6,324.56 | 190,494 |
| 2024-02-29 | 7,400.00 | 7,420.00 | 7,160.00 | 7,190.00 | 6,307.02 | 268,584 |
| 2024-02-28 | 7,300.00 | 7,400.00 | 7,280.00 | 7,310.00 | 6,412.28 | 345,534 |
| 2024-02-27 | 7,210.00 | 7,450.00 | 7,130.00 | 7,350.00 | 6,447.37 | 328,434 |
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.