Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 5,790.00 | 5,790.00 | 5,650.00 | 5,680.00 | 4,982.46 | 40,356 |
| 2023-11-23 | 5,730.00 | 5,850.00 | 5,730.00 | 5,790.00 | 5,078.95 | 107,844 |
| 2023-11-22 | 5,700.00 | 5,840.00 | 5,700.00 | 5,760.00 | 5,052.63 | 45,942 |
| 2023-11-21 | 5,570.00 | 5,700.00 | 5,570.00 | 5,700.00 | 5,000.00 | 79,800 |
| 2023-11-20 | 5,390.00 | 5,700.00 | 5,390.00 | 5,660.00 | 4,964.91 | 86,868 |
| 2023-11-17 | 5,650.00 | 5,900.00 | 5,640.00 | 5,640.00 | 4,947.37 | 164,844 |
| 2023-11-16 | 5,570.00 | 5,650.00 | 5,400.00 | 5,640.00 | 4,947.37 | 100,776 |
| 2023-11-15 | 5,800.00 | 5,800.00 | 5,460.00 | 5,590.00 | 4,903.51 | 73,872 |
| 2023-11-14 | 5,520.00 | 5,560.00 | 5,460.00 | 5,560.00 | 4,877.19 | 23,826 |
| 2023-11-13 | 5,550.00 | 5,600.00 | 5,500.00 | 5,550.00 | 4,868.42 | 50,274 |
| 2023-11-10 | 5,440.00 | 5,550.00 | 5,300.00 | 5,550.00 | 4,868.42 | 91,086 |
| 2023-11-09 | 5,310.00 | 5,450.00 | 5,310.00 | 5,450.00 | 4,780.70 | 46,398 |
| 2023-11-08 | 5,270.00 | 5,340.00 | 5,270.00 | 5,290.00 | 4,640.35 | 19,722 |
| 2023-11-07 | 5,230.00 | 5,300.00 | 5,230.00 | 5,290.00 | 4,640.35 | 9,804 |
| 2023-11-06 | 5,350.00 | 5,350.00 | 5,240.00 | 5,330.00 | 4,675.44 | 12,084 |
| 2023-11-03 | 5,320.00 | 5,340.00 | 5,120.00 | 5,340.00 | 4,684.21 | 19,266 |
| 2023-11-02 | 5,230.00 | 5,400.00 | 5,230.00 | 5,250.00 | 4,605.26 | 13,338 |
| 2023-11-01 | 5,220.00 | 5,230.00 | 5,220.00 | 5,230.00 | 4,587.72 | 8,550 |
| 2023-10-31 | 5,360.00 | 5,360.00 | 5,210.00 | 5,210.00 | 4,570.18 | 19,266 |
| 2023-10-30 | 5,600.00 | 5,600.00 | 5,280.00 | 5,280.00 | 4,631.58 | 15,276 |
| 2023-10-27 | 5,290.00 | 5,310.00 | 5,150.00 | 5,310.00 | 4,657.89 | 43,776 |
| 2023-10-26 | 5,310.00 | 5,310.00 | 5,110.00 | 5,270.00 | 4,622.81 | 77,292 |
| 2023-10-25 | 5,320.00 | 5,450.00 | 5,260.00 | 5,400.00 | 4,736.84 | 71,934 |
| 2023-10-24 | 5,400.00 | 5,630.00 | 5,200.00 | 5,350.00 | 4,692.98 | 41,040 |
| 2023-10-23 | 5,360.00 | 5,360.00 | 5,290.00 | 5,350.00 | 4,692.98 | 44,574 |
| 2023-10-20 | 5,220.00 | 5,350.00 | 5,210.00 | 5,350.00 | 4,692.98 | 78,774 |
| 2023-10-19 | 5,380.00 | 5,380.00 | 5,300.00 | 5,320.00 | 4,666.67 | 6,612 |
| 2023-10-18 | 5,420.00 | 5,500.00 | 5,300.00 | 5,380.00 | 4,719.30 | 70,452 |
| 2023-10-17 | 5,500.00 | 5,570.00 | 5,460.00 | 5,500.00 | 4,824.56 | 80,712 |
| 2023-10-16 | 5,500.00 | 5,500.00 | 5,410.00 | 5,470.00 | 4,798.25 | 22,458 |
| 2023-10-13 | 5,510.00 | 5,550.00 | 5,400.00 | 5,500.00 | 4,824.56 | 72,618 |
| 2023-10-12 | 5,650.00 | 5,650.00 | 5,400.00 | 5,500.00 | 4,824.56 | 62,358 |
| 2023-10-11 | 5,650.00 | 5,660.00 | 5,550.00 | 5,650.00 | 4,956.14 | 79,800 |
| 2023-10-10 | 5,260.00 | 5,670.00 | 5,260.00 | 5,660.00 | 4,964.91 | 253,194 |
| 2023-10-09 | 5,300.00 | 5,330.00 | 5,210.00 | 5,300.00 | 4,649.12 | 60,648 |
| 2023-10-06 | 5,300.00 | 5,300.00 | 5,250.00 | 5,300.00 | 4,649.12 | 115,824 |
| 2023-10-05 | 5,380.00 | 5,420.00 | 5,280.00 | 5,300.00 | 4,649.12 | 67,032 |
| 2023-10-04 | 5,260.00 | 5,410.00 | 5,260.00 | 5,300.00 | 4,649.12 | 91,656 |
| 2023-10-03 | 5,610.00 | 5,610.00 | 5,300.00 | 5,410.00 | 4,745.61 | 130,188 |
| 2023-10-02 | 5,600.00 | 5,700.00 | 5,600.00 | 5,630.00 | 4,938.60 | 38,532 |
| 2023-09-29 | 5,870.00 | 5,880.00 | 5,670.00 | 5,700.00 | 5,000.00 | 62,358 |
| 2023-09-28 | 5,700.00 | 5,750.00 | 5,600.00 | 5,700.00 | 5,000.00 | 80,370 |
| 2023-09-27 | 5,820.00 | 5,820.00 | 5,570.00 | 5,800.00 | 5,087.72 | 111,948 |
| 2023-09-26 | 6,000.00 | 6,090.00 | 5,800.00 | 5,820.00 | 5,105.26 | 61,560 |
| 2023-09-25 | 6,060.00 | 6,180.00 | 5,920.00 | 5,920.00 | 5,192.98 | 69,084 |
| 2023-09-22 | 6,180.00 | 6,290.00 | 6,000.00 | 6,060.00 | 5,315.79 | 66,234 |
| 2023-09-21 | 6,400.00 | 6,500.00 | 6,250.00 | 6,250.00 | 5,482.46 | 69,084 |
| 2023-09-20 | 6,140.00 | 6,300.00 | 6,140.00 | 6,300.00 | 5,526.32 | 56,316 |
| 2023-09-19 | 6,200.00 | 6,200.00 | 6,100.00 | 6,190.00 | 5,429.82 | 83,334 |
| 2023-09-18 | 6,320.00 | 6,400.00 | 6,100.00 | 6,200.00 | 5,438.60 | 89,490 |
| 2023-09-15 | 6,500.00 | 6,570.00 | 6,300.00 | 6,330.00 | 5,552.63 | 82,308 |
| 2023-09-14 | 6,540.00 | 6,650.00 | 6,220.00 | 6,500.00 | 5,701.75 | 96,330 |
| 2023-09-13 | 6,630.00 | 6,700.00 | 6,510.00 | 6,620.00 | 5,807.02 | 141,930 |
| 2023-09-12 | 6,850.00 | 6,850.00 | 6,530.00 | 6,630.00 | 5,815.79 | 115,710 |
| 2023-09-11 | 6,850.00 | 6,850.00 | 6,510.00 | 6,510.00 | 5,710.53 | 141,930 |
| 2023-09-08 | 6,710.00 | 6,840.00 | 6,710.00 | 6,790.00 | 5,956.14 | 187,188 |
| 2023-09-07 | 6,480.00 | 6,880.00 | 6,400.00 | 6,680.00 | 5,859.65 | 201,552 |
| 2023-09-06 | 6,400.00 | 6,580.00 | 6,350.00 | 6,460.00 | 5,666.67 | 19,494 |
| 2023-09-05 | 6,300.00 | 6,430.00 | 6,210.00 | 6,400.00 | 5,614.04 | 80,598 |
| 2023-08-31 | 6,290.00 | 6,290.00 | 6,200.00 | 6,210.00 | 5,447.37 | 65,664 |
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.