Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 7,300.00 | 7,350.00 | 7,140.00 | 7,230.00 | 6,342.11 | 312,018 |
| 2024-02-23 | 7,390.00 | 7,490.00 | 7,210.00 | 7,300.00 | 6,403.51 | 244,986 |
| 2024-02-22 | 7,500.00 | 7,500.00 | 7,370.00 | 7,450.00 | 6,535.09 | 308,256 |
| 2024-02-21 | 7,550.00 | 7,550.00 | 7,350.00 | 7,490.00 | 6,570.18 | 157,548 |
| 2024-02-20 | 7,210.00 | 7,700.00 | 7,210.00 | 7,440.00 | 6,526.32 | 331,056 |
| 2024-02-19 | 7,850.00 | 7,850.00 | 7,200.00 | 7,210.00 | 6,324.56 | 466,944 |
| 2024-02-16 | 7,480.00 | 7,480.00 | 7,300.00 | 7,340.00 | 6,438.60 | 508,782 |
| 2024-02-15 | 7,210.00 | 7,210.00 | 7,190.00 | 7,210.00 | 6,324.56 | 759,012 |
| 2024-02-07 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 5,912.28 | 121,182 |
| 2024-02-06 | 6,120.00 | 6,300.00 | 6,120.00 | 6,300.00 | 5,526.32 | 95,760 |
| 2024-02-05 | 6,180.00 | 6,180.00 | 6,050.00 | 6,060.00 | 5,315.79 | 16,986 |
| 2024-02-02 | 6,280.00 | 6,280.00 | 6,100.00 | 6,100.00 | 5,350.88 | 39,330 |
| 2024-02-01 | 6,300.00 | 6,300.00 | 6,060.00 | 6,200.00 | 5,438.60 | 83,790 |
| 2024-01-31 | 6,310.00 | 6,350.00 | 6,190.00 | 6,190.00 | 5,429.82 | 75,468 |
| 2024-01-30 | 6,270.00 | 6,390.00 | 6,200.00 | 6,380.00 | 5,596.49 | 88,122 |
| 2024-01-29 | 6,440.00 | 6,440.00 | 6,370.00 | 6,380.00 | 5,596.49 | 26,334 |
| 2024-01-26 | 6,390.00 | 6,420.00 | 6,330.00 | 6,410.00 | 5,622.81 | 31,236 |
| 2024-01-25 | 6,400.00 | 6,400.00 | 6,310.00 | 6,390.00 | 5,605.26 | 259,692 |
| 2024-01-24 | 6,380.00 | 6,380.00 | 6,260.00 | 6,300.00 | 5,526.32 | 43,662 |
| 2024-01-23 | 6,310.00 | 6,470.00 | 6,270.00 | 6,360.00 | 5,578.95 | 79,116 |
| 2024-01-22 | 6,400.00 | 6,430.00 | 6,280.00 | 6,400.00 | 5,614.04 | 86,298 |
| 2024-01-19 | 6,380.00 | 6,480.00 | 6,310.00 | 6,330.00 | 5,552.63 | 49,248 |
| 2024-01-18 | 6,380.00 | 6,480.00 | 6,290.00 | 6,400.00 | 5,614.04 | 6,384 |
| 2024-01-17 | 6,070.00 | 6,500.00 | 6,070.00 | 6,380.00 | 5,596.49 | 652,308 |
| 2024-01-16 | 6,090.00 | 6,140.00 | 6,080.00 | 6,080.00 | 5,333.33 | 50,844 |
| 2024-01-15 | 6,110.00 | 6,110.00 | 6,040.00 | 6,060.00 | 5,315.79 | 35,226 |
| 2024-01-12 | 6,180.00 | 6,190.00 | 6,050.00 | 6,050.00 | 5,307.02 | 114,912 |
| 2024-01-11 | 6,050.00 | 6,250.00 | 5,950.00 | 6,200.00 | 5,438.60 | 356,136 |
| 2024-01-10 | 6,050.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,263.16 | 29,868 |
| 2024-01-09 | 6,090.00 | 6,090.00 | 6,000.00 | 6,050.00 | 5,307.02 | 67,830 |
| 2024-01-08 | 6,050.00 | 6,200.00 | 5,980.00 | 6,090.00 | 5,342.11 | 176,358 |
| 2024-01-05 | 5,850.00 | 6,090.00 | 5,850.00 | 5,970.00 | 5,236.84 | 257,868 |
| 2024-01-04 | 5,970.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,184.21 | 75,240 |
| 2024-01-03 | 6,180.00 | 6,180.00 | 5,960.00 | 5,960.00 | 5,228.07 | 331,512 |
| 2024-01-02 | 5,500.00 | 5,840.00 | 5,500.00 | 5,840.00 | 5,122.81 | 298,794 |
| 2023-12-29 | 5,430.00 | 5,460.00 | 5,400.00 | 5,460.00 | 4,789.47 | 33,858 |
| 2023-12-28 | 5,480.00 | 5,480.00 | 5,410.00 | 5,450.00 | 4,780.70 | 20,862 |
| 2023-12-27 | 5,450.00 | 5,500.00 | 5,450.00 | 5,480.00 | 4,807.02 | 8,778 |
| 2023-12-26 | 5,460.00 | 5,500.00 | 5,400.00 | 5,470.00 | 4,798.25 | 248,862 |
| 2023-12-25 | 5,500.00 | 5,500.00 | 5,420.00 | 5,480.00 | 4,807.02 | 26,448 |
| 2023-12-22 | 5,440.00 | 5,490.00 | 5,420.00 | 5,470.00 | 4,798.25 | 35,340 |
| 2023-12-21 | 5,460.00 | 5,540.00 | 5,460.00 | 5,500.00 | 4,824.56 | 14,250 |
| 2023-12-20 | 5,410.00 | 5,580.00 | 5,410.00 | 5,550.00 | 4,868.42 | 27,702 |
| 2023-12-19 | 5,670.00 | 5,670.00 | 5,400.00 | 5,590.00 | 4,903.51 | 140,676 |
| 2023-12-18 | 5,690.00 | 5,690.00 | 5,560.00 | 5,670.00 | 4,973.68 | 50,274 |
| 2023-12-15 | 5,700.00 | 5,740.00 | 5,560.00 | 5,660.00 | 4,964.91 | 13,794 |
| 2023-12-14 | 5,670.00 | 5,700.00 | 5,670.00 | 5,690.00 | 4,991.23 | 23,598 |
| 2023-12-13 | 5,690.00 | 5,700.00 | 5,590.00 | 5,670.00 | 4,973.68 | 57,684 |
| 2023-12-12 | 5,660.00 | 5,660.00 | 5,630.00 | 5,660.00 | 4,964.91 | 26,220 |
| 2023-12-11 | 5,680.00 | 5,690.00 | 5,610.00 | 5,660.00 | 4,964.91 | 7,296 |
| 2023-12-08 | 5,670.00 | 5,760.00 | 5,620.00 | 5,640.00 | 4,947.37 | 29,070 |
| 2023-12-07 | 5,650.00 | 5,690.00 | 5,550.00 | 5,620.00 | 4,929.82 | 72,390 |
| 2023-12-06 | 5,620.00 | 5,640.00 | 5,580.00 | 5,630.00 | 4,938.60 | 26,334 |
| 2023-12-05 | 5,650.00 | 5,650.00 | 5,560.00 | 5,600.00 | 4,912.28 | 23,598 |
| 2023-12-04 | 5,600.00 | 5,670.00 | 5,600.00 | 5,650.00 | 4,956.14 | 40,470 |
| 2023-12-01 | 5,660.00 | 5,670.00 | 5,480.00 | 5,670.00 | 4,973.68 | 26,106 |
| 2023-11-30 | 5,690.00 | 5,710.00 | 5,620.00 | 5,690.00 | 4,991.23 | 24,510 |
| 2023-11-29 | 5,690.00 | 5,700.00 | 5,610.00 | 5,690.00 | 4,991.23 | 18,696 |
| 2023-11-28 | 5,600.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,000.00 | 23,826 |
| 2023-11-27 | 5,590.00 | 5,710.00 | 5,590.00 | 5,700.00 | 5,000.00 | 22,686 |
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.