Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 6,370.00 | 6,370.00 | 6,220.00 | 6,290.00 | 5,517.54 | 26,676 |
| 2023-08-29 | 6,300.00 | 6,500.00 | 6,000.00 | 6,280.00 | 5,508.77 | 166,098 |
| 2023-08-28 | 6,210.00 | 6,290.00 | 6,190.00 | 6,290.00 | 5,517.54 | 16,758 |
| 2023-08-25 | 6,200.00 | 6,200.00 | 6,150.00 | 6,200.00 | 5,438.60 | 13,224 |
| 2023-08-24 | 6,010.00 | 6,160.00 | 5,750.00 | 6,160.00 | 5,403.51 | 104,994 |
| 2023-08-23 | 6,270.00 | 6,400.00 | 6,000.00 | 6,160.00 | 5,403.51 | 14,934 |
| 2023-08-22 | 6,280.00 | 6,280.00 | 6,000.00 | 6,170.00 | 5,412.28 | 42,408 |
| 2023-08-21 | 6,310.00 | 6,310.00 | 6,090.00 | 6,280.00 | 5,508.77 | 87,210 |
| 2023-08-18 | 6,770.00 | 6,770.00 | 6,310.00 | 6,310.00 | 5,535.09 | 228,342 |
| 2023-08-17 | 6,730.00 | 6,800.00 | 6,630.00 | 6,780.00 | 5,947.37 | 39,216 |
| 2023-08-16 | 6,750.00 | 6,800.00 | 6,710.00 | 6,780.00 | 5,947.37 | 81,966 |
| 2023-08-15 | 6,720.00 | 6,800.00 | 6,700.00 | 6,750.00 | 5,921.05 | 150,024 |
| 2023-08-14 | 6,780.00 | 6,830.00 | 6,700.00 | 6,790.00 | 5,956.14 | 248,748 |
| 2023-08-11 | 6,790.00 | 6,800.00 | 6,700.00 | 6,790.00 | 5,956.14 | 61,788 |
| 2023-08-10 | 6,860.00 | 6,870.00 | 6,780.00 | 6,790.00 | 5,956.14 | 143,982 |
| 2023-08-09 | 6,880.00 | 6,900.00 | 6,800.00 | 6,870.00 | 6,026.32 | 114,342 |
| 2023-08-08 | 6,900.00 | 6,930.00 | 6,860.00 | 6,880.00 | 6,035.09 | 83,562 |
| 2023-08-07 | 6,790.00 | 6,990.00 | 6,760.00 | 6,880.00 | 6,035.09 | 72,276 |
| 2023-08-04 | 6,810.00 | 6,810.00 | 6,620.00 | 6,790.00 | 5,956.14 | 97,698 |
| 2023-08-03 | 7,010.00 | 7,010.00 | 6,800.00 | 6,810.00 | 5,973.68 | 137,142 |
| 2023-08-02 | 7,100.00 | 7,150.00 | 7,000.00 | 7,000.00 | 6,140.35 | 152,988 |
| 2023-08-01 | 7,250.00 | 7,260.00 | 7,100.00 | 7,100.00 | 6,228.07 | 161,538 |
| 2023-07-31 | 6,920.00 | 7,300.00 | 6,900.00 | 7,240.00 | 6,350.88 | 264,936 |
| 2023-07-28 | 6,900.00 | 6,960.00 | 6,870.00 | 6,960.00 | 6,105.26 | 227,088 |
| 2023-07-27 | 6,850.00 | 6,940.00 | 6,830.00 | 6,900.00 | 6,052.63 | 117,876 |
| 2023-07-26 | 6,810.00 | 6,990.00 | 6,810.00 | 6,840.00 | 6,000.00 | 30,780 |
| 2023-07-25 | 7,050.00 | 7,050.00 | 6,800.00 | 6,950.00 | 6,096.49 | 108,072 |
| 2023-07-24 | 7,000.00 | 7,060.00 | 6,880.00 | 7,060.00 | 6,192.98 | 125,172 |
| 2023-07-21 | 6,890.00 | 6,990.00 | 6,860.00 | 6,950.00 | 6,096.49 | 152,190 |
| 2023-07-20 | 6,800.00 | 6,860.00 | 6,770.00 | 6,860.00 | 6,017.54 | 241,908 |
| 2023-07-19 | 7,010.00 | 7,010.00 | 6,850.00 | 6,860.00 | 6,017.54 | 144,666 |
| 2023-07-18 | 6,990.00 | 7,080.00 | 6,900.00 | 7,080.00 | 6,210.53 | 348,270 |
| 2023-07-17 | 7,200.00 | 7,200.00 | 6,840.00 | 7,000.00 | 6,140.35 | 252,624 |
| 2023-07-14 | 7,200.00 | 7,200.00 | 7,150.00 | 7,200.00 | 6,315.79 | 590,748 |
| 2023-07-13 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 5,903.51 | 98,838 |
| 2023-07-12 | 6,190.00 | 6,290.00 | 6,060.00 | 6,290.00 | 5,517.54 | 137,256 |
| 2023-07-11 | 5,790.00 | 5,900.00 | 5,790.00 | 5,880.00 | 5,157.89 | 33,402 |
| 2023-07-10 | 5,720.00 | 5,780.00 | 5,610.00 | 5,740.00 | 5,035.09 | 68,628 |
| 2023-07-07 | 5,820.00 | 5,880.00 | 5,660.00 | 5,720.00 | 5,017.54 | 37,050 |
| 2023-07-06 | 5,890.00 | 5,960.00 | 5,700.00 | 5,880.00 | 5,157.89 | 21,090 |
| 2023-07-05 | 5,980.00 | 6,000.00 | 5,570.00 | 5,920.00 | 5,192.98 | 76,950 |
| 2023-07-04 | 5,890.00 | 6,000.00 | 5,890.00 | 5,980.00 | 5,245.61 | 11,970 |
| 2023-07-03 | 6,020.00 | 6,030.00 | 5,940.00 | 5,950.00 | 5,219.30 | 18,696 |
| 2023-06-30 | 6,160.00 | 6,160.00 | 5,890.00 | 6,030.00 | 5,289.47 | 36,480 |
| 2023-06-29 | 5,950.00 | 6,050.00 | 5,880.00 | 6,000.00 | 5,263.16 | 97,698 |
| 2023-06-28 | 6,040.00 | 6,090.00 | 5,940.00 | 6,000.00 | 5,263.16 | 31,008 |
| 2023-06-27 | 6,030.00 | 6,080.00 | 5,910.00 | 6,040.00 | 5,298.25 | 26,106 |
| 2023-06-26 | 6,140.00 | 6,140.00 | 5,880.00 | 6,040.00 | 5,298.25 | 39,330 |
| 2023-06-23 | 6,200.00 | 6,200.00 | 5,850.00 | 6,140.00 | 5,385.96 | 39,330 |
| 2023-06-22 | 6,200.00 | 6,200.00 | 6,030.00 | 6,200.00 | 5,438.60 | 85,956 |
| 2023-06-21 | 6,360.00 | 6,390.00 | 6,150.00 | 6,200.00 | 5,438.60 | 25,308 |
| 2023-06-20 | 6,150.00 | 6,400.00 | 6,140.00 | 6,200.00 | 5,438.60 | 43,206 |
| 2023-06-19 | 6,190.00 | 6,190.00 | 5,610.00 | 6,150.00 | 5,394.74 | 83,790 |
| 2023-06-16 | 5,970.00 | 6,190.00 | 5,970.00 | 6,010.00 | 5,271.93 | 27,246 |
| 2023-06-15 | 6,280.00 | 6,280.00 | 5,800.00 | 5,970.00 | 5,236.84 | 47,424 |
| 2023-06-14 | 6,300.00 | 6,360.00 | 6,200.00 | 6,200.00 | 5,438.60 | 53,238 |
| 2023-06-13 | 6,310.00 | 6,380.00 | 6,210.00 | 6,350.00 | 5,570.18 | 49,020 |
| 2023-06-12 | 6,500.00 | 6,500.00 | 6,200.00 | 6,380.00 | 5,596.49 | 115,824 |
| 2023-06-09 | 6,100.00 | 6,390.00 | 6,100.00 | 6,320.00 | 5,543.86 | 146,376 |
| 2023-06-08 | 6,080.00 | 6,250.00 | 5,800.00 | 6,100.00 | 5,350.88 | 210,330 |
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.