Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 4,970.00 | 5,080.00 | 4,970.00 | 5,050.00 | 4,429.82 | 13,338 |
| 2023-03-09 | 5,150.00 | 5,150.00 | 5,020.00 | 5,070.00 | 4,447.37 | 40,698 |
| 2023-03-08 | 5,000.00 | 5,040.00 | 5,000.00 | 5,020.00 | 4,403.51 | 19,608 |
| 2023-03-07 | 5,030.00 | 5,030.00 | 4,970.00 | 4,970.00 | 4,359.65 | 15,390 |
| 2023-03-06 | 5,030.00 | 5,060.00 | 5,000.00 | 5,010.00 | 4,394.74 | 20,748 |
| 2023-03-03 | 5,000.00 | 5,050.00 | 4,920.00 | 5,000.00 | 4,385.96 | 40,584 |
| 2023-03-02 | 5,010.00 | 5,080.00 | 5,000.00 | 5,000.00 | 4,385.96 | 24,054 |
| 2023-03-01 | 5,100.00 | 5,100.00 | 5,000.00 | 5,010.00 | 4,394.74 | 14,592 |
| 2023-02-28 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,385.96 | 28,614 |
| 2023-02-27 | 5,140.00 | 5,190.00 | 4,980.00 | 5,000.00 | 4,385.96 | 48,450 |
| 2023-02-24 | 5,200.00 | 5,200.00 | 5,060.00 | 5,070.00 | 4,447.37 | 22,800 |
| 2023-02-23 | 5,150.00 | 5,200.00 | 5,050.00 | 5,200.00 | 4,561.40 | 35,910 |
| 2023-02-22 | 5,210.00 | 5,270.00 | 5,150.00 | 5,150.00 | 4,517.54 | 28,614 |
| 2023-02-21 | 5,370.00 | 5,400.00 | 5,000.00 | 5,280.00 | 4,631.58 | 122,550 |
| 2023-02-20 | 5,180.00 | 5,370.00 | 5,140.00 | 5,370.00 | 4,710.53 | 38,988 |
| 2023-02-17 | 5,190.00 | 5,230.00 | 5,100.00 | 5,190.00 | 4,552.63 | 54,606 |
| 2023-02-16 | 5,260.00 | 5,260.00 | 5,190.00 | 5,240.00 | 4,596.49 | 45,600 |
| 2023-02-15 | 5,180.00 | 5,290.00 | 5,180.00 | 5,280.00 | 4,631.58 | 10,488 |
| 2023-02-14 | 5,200.00 | 5,300.00 | 5,180.00 | 5,280.00 | 4,631.58 | 20,178 |
| 2023-02-13 | 5,300.00 | 5,500.00 | 5,130.00 | 5,280.00 | 4,631.58 | 23,028 |
| 2023-02-10 | 5,500.00 | 5,590.00 | 5,500.00 | 5,500.00 | 4,824.56 | 9,234 |
| 2023-02-09 | 5,620.00 | 5,620.00 | 5,570.00 | 5,600.00 | 4,912.28 | 5,472 |
| 2023-02-08 | 5,670.00 | 5,690.00 | 5,590.00 | 5,600.00 | 4,912.28 | 27,930 |
| 2023-02-07 | 5,690.00 | 5,700.00 | 5,500.00 | 5,670.00 | 4,973.68 | 27,360 |
| 2023-02-06 | 5,710.00 | 5,710.00 | 5,590.00 | 5,700.00 | 5,000.00 | 29,868 |
| 2023-02-03 | 5,700.00 | 5,840.00 | 5,700.00 | 5,770.00 | 5,061.40 | 5,586 |
| 2023-02-02 | 5,870.00 | 5,870.00 | 5,780.00 | 5,780.00 | 5,070.18 | 31,350 |
| 2023-02-01 | 5,810.00 | 6,000.00 | 5,770.00 | 5,820.00 | 5,105.26 | 169,290 |
| 2023-01-31 | 5,800.00 | 5,850.00 | 5,720.00 | 5,800.00 | 5,087.72 | 36,708 |
| 2023-01-30 | 5,750.00 | 5,780.00 | 5,600.00 | 5,780.00 | 5,070.18 | 34,428 |
| 2023-01-27 | 5,750.00 | 5,820.00 | 5,610.00 | 5,750.00 | 5,043.86 | 13,908 |
| 2023-01-19 | 5,740.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,043.86 | 9,462 |
| 2023-01-18 | 5,510.00 | 5,750.00 | 5,500.00 | 5,750.00 | 5,043.86 | 10,602 |
| 2023-01-17 | 5,600.00 | 5,670.00 | 5,500.00 | 5,520.00 | 4,842.11 | 12,996 |
| 2023-01-16 | 5,720.00 | 5,720.00 | 5,350.00 | 5,690.00 | 4,991.23 | 13,110 |
| 2023-01-13 | 5,710.00 | 5,750.00 | 5,710.00 | 5,720.00 | 5,017.54 | 27,930 |
| 2023-01-12 | 5,860.00 | 5,880.00 | 5,720.00 | 5,880.00 | 5,157.89 | 21,204 |
| 2023-01-11 | 5,680.00 | 5,840.00 | 5,670.00 | 5,840.00 | 5,122.81 | 11,970 |
| 2023-01-10 | 5,800.00 | 6,100.00 | 5,710.00 | 5,710.00 | 5,008.77 | 5,814 |
| 2023-01-09 | 5,800.00 | 5,980.00 | 5,700.00 | 5,950.00 | 5,219.30 | 27,360 |
| 2023-01-06 | 5,900.00 | 6,370.00 | 5,800.00 | 5,990.00 | 5,254.39 | 17,784 |
| 2023-01-05 | 6,100.00 | 6,100.00 | 5,610.00 | 6,100.00 | 5,350.88 | 86,070 |
| 2023-01-04 | 6,110.00 | 6,190.00 | 5,800.00 | 6,000.00 | 5,263.16 | 66,918 |
| 2023-01-03 | 6,390.00 | 6,390.00 | 6,100.00 | 6,100.00 | 5,350.88 | 79,686 |
| 2022-12-30 | 5,590.00 | 5,990.00 | 5,590.00 | 5,990.00 | 5,254.39 | 164,046 |
| 2022-12-29 | 5,590.00 | 5,600.00 | 5,500.00 | 5,600.00 | 4,912.28 | 50,388 |
| 2022-12-28 | 5,590.00 | 5,600.00 | 5,400.00 | 5,500.00 | 4,824.56 | 90,516 |
| 2022-12-27 | 5,300.00 | 5,710.00 | 5,220.00 | 5,410.00 | 4,745.61 | 53,808 |
| 2022-12-26 | 5,300.00 | 5,390.00 | 5,290.00 | 5,340.00 | 4,684.21 | 102,144 |
| 2022-12-23 | 5,310.00 | 5,390.00 | 5,300.00 | 5,340.00 | 4,684.21 | 25,650 |
| 2022-12-22 | 5,310.00 | 5,350.00 | 5,300.00 | 5,340.00 | 4,684.21 | 43,776 |
| 2022-12-21 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 4,649.12 | 81,510 |
| 2022-12-20 | 5,440.00 | 5,450.00 | 5,200.00 | 5,300.00 | 4,649.12 | 84,360 |
| 2022-12-19 | 5,370.00 | 5,600.00 | 5,250.00 | 5,450.00 | 4,780.70 | 156,522 |
| 2022-12-16 | 5,500.00 | 5,500.00 | 5,400.00 | 5,490.00 | 4,815.79 | 29,754 |
| 2022-12-15 | 5,450.00 | 5,500.00 | 5,350.00 | 5,500.00 | 4,824.56 | 37,278 |
| 2022-12-14 | 5,310.00 | 5,580.00 | 5,300.00 | 5,440.00 | 4,771.93 | 46,854 |
| 2022-12-13 | 5,300.00 | 5,400.00 | 5,210.00 | 5,300.00 | 4,649.12 | 41,952 |
| 2022-12-12 | 5,250.00 | 5,400.00 | 5,250.00 | 5,300.00 | 4,649.12 | 57,342 |
| 2022-12-09 | 5,680.00 | 5,680.00 | 5,290.00 | 5,300.00 | 4,649.12 | 11,742 |
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.