Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 5,680.00 | 5,680.00 | 5,290.00 | 5,300.00 | 4,649.12 | 11,742 |
| 2022-12-08 | 5,480.00 | 5,490.00 | 5,300.00 | 5,440.00 | 4,771.93 | 37,278 |
| 2022-12-07 | 5,200.00 | 5,450.00 | 5,200.00 | 5,330.00 | 4,675.44 | 93,936 |
| 2022-12-06 | 5,620.00 | 5,680.00 | 5,360.00 | 5,420.00 | 4,754.39 | 117,648 |
| 2022-12-05 | 5,890.00 | 5,890.00 | 5,610.00 | 5,620.00 | 4,929.82 | 86,070 |
| 2022-12-02 | 5,670.00 | 5,750.00 | 5,560.00 | 5,640.00 | 4,947.37 | 93,822 |
| 2022-12-01 | 5,520.00 | 5,800.00 | 5,500.00 | 5,550.00 | 4,868.42 | 218,196 |
| 2022-11-30 | 5,410.00 | 5,490.00 | 5,300.00 | 5,470.00 | 4,798.25 | 57,456 |
| 2022-11-29 | 5,450.00 | 5,450.00 | 5,220.00 | 5,310.00 | 4,657.89 | 51,072 |
| 2022-11-28 | 5,200.00 | 5,400.00 | 5,200.00 | 5,310.00 | 4,657.89 | 80,028 |
| 2022-11-25 | 5,060.00 | 5,290.00 | 5,060.00 | 5,200.00 | 4,561.40 | 62,358 |
| 2022-11-24 | 5,100.00 | 5,340.00 | 5,090.00 | 5,120.00 | 4,491.23 | 62,928 |
| 2022-11-23 | 5,100.00 | 5,230.00 | 5,000.00 | 5,000.00 | 4,385.96 | 34,542 |
| 2022-11-22 | 5,200.00 | 5,490.00 | 5,050.00 | 5,230.00 | 4,587.72 | 58,026 |
| 2022-11-21 | 5,010.00 | 5,430.00 | 5,010.00 | 5,200.00 | 4,561.40 | 26,448 |
| 2022-11-18 | 5,200.00 | 5,290.00 | 5,100.00 | 5,130.00 | 4,500.00 | 38,532 |
| 2022-11-17 | 5,300.00 | 5,530.00 | 5,300.00 | 5,300.00 | 4,649.12 | 23,712 |
| 2022-11-16 | 5,000.00 | 5,300.00 | 4,750.00 | 5,300.00 | 4,649.12 | 68,856 |
| 2022-11-15 | 5,100.00 | 5,100.00 | 4,750.00 | 5,100.00 | 4,473.68 | 371,868 |
| 2022-11-14 | 5,310.00 | 5,360.00 | 5,100.00 | 5,100.00 | 4,473.68 | 132,240 |
| 2022-11-11 | 5,360.00 | 5,470.00 | 5,310.00 | 5,360.00 | 4,701.75 | 64,296 |
| 2022-11-10 | 5,450.00 | 5,600.00 | 5,220.00 | 5,360.00 | 4,701.75 | 112,176 |
| 2022-11-09 | 5,410.00 | 5,480.00 | 5,360.00 | 5,450.00 | 4,780.70 | 11,400 |
| 2022-11-08 | 5,300.00 | 5,450.00 | 5,300.00 | 5,400.00 | 4,736.84 | 92,910 |
| 2022-11-07 | 5,550.00 | 5,550.00 | 5,300.00 | 5,350.00 | 4,692.98 | 41,610 |
| 2022-11-04 | 5,550.00 | 5,650.00 | 5,480.00 | 5,550.00 | 4,868.42 | 63,726 |
| 2022-11-03 | 5,400.00 | 5,600.00 | 5,400.00 | 5,550.00 | 4,868.42 | 36,936 |
| 2022-11-02 | 5,540.00 | 5,650.00 | 5,540.00 | 5,540.00 | 4,859.65 | 74,670 |
| 2022-11-01 | 5,810.00 | 5,990.00 | 5,540.00 | 5,560.00 | 4,877.19 | 41,952 |
| 2022-10-31 | 5,530.00 | 5,750.00 | 5,530.00 | 5,680.00 | 4,982.46 | 20,748 |
| 2022-10-28 | 5,830.00 | 5,830.00 | 5,520.00 | 5,690.00 | 4,991.23 | 49,704 |
| 2022-10-27 | 5,950.00 | 5,950.00 | 5,660.00 | 5,800.00 | 5,087.72 | 30,324 |
| 2022-10-26 | 5,380.00 | 5,580.00 | 5,220.00 | 5,580.00 | 4,894.74 | 236,778 |
| 2022-10-25 | 5,120.00 | 5,470.00 | 5,120.00 | 5,220.00 | 4,578.95 | 331,056 |
| 2022-10-24 | 5,250.00 | 5,300.00 | 5,000.00 | 5,120.00 | 4,491.23 | 237,120 |
| 2022-10-21 | 5,500.00 | 5,500.00 | 5,150.00 | 5,200.00 | 4,561.40 | 76,722 |
| 2022-10-20 | 5,410.00 | 5,470.00 | 5,400.00 | 5,470.00 | 4,798.25 | 4,902 |
| 2022-10-19 | 5,350.00 | 5,480.00 | 5,350.00 | 5,430.00 | 4,763.16 | 25,650 |
| 2022-10-18 | 5,330.00 | 5,500.00 | 5,330.00 | 5,420.00 | 4,754.39 | 101,802 |
| 2022-10-17 | 5,300.00 | 5,490.00 | 5,300.00 | 5,330.00 | 4,675.44 | 14,250 |
| 2022-10-14 | 5,500.00 | 5,650.00 | 5,300.00 | 5,300.00 | 4,649.12 | 224,922 |
| 2022-10-13 | 5,490.00 | 5,490.00 | 5,340.00 | 5,450.00 | 4,780.70 | 25,878 |
| 2022-10-12 | 5,260.00 | 5,620.00 | 5,100.00 | 5,320.00 | 4,666.67 | 113,886 |
| 2022-10-11 | 5,650.00 | 5,650.00 | 5,260.00 | 5,260.00 | 4,614.04 | 191,634 |
| 2022-10-10 | 5,500.00 | 5,650.00 | 5,200.00 | 5,650.00 | 4,956.14 | 94,278 |
| 2022-10-07 | 5,880.00 | 5,880.00 | 5,470.00 | 5,500.00 | 4,824.56 | 185,364 |
| 2022-10-06 | 5,960.00 | 5,960.00 | 5,710.00 | 5,880.00 | 5,157.89 | 97,014 |
| 2022-10-05 | 5,750.00 | 6,050.00 | 5,750.00 | 5,910.00 | 5,184.21 | 119,358 |
| 2022-10-04 | 5,800.00 | 5,900.00 | 5,650.00 | 5,790.00 | 5,078.95 | 64,980 |
| 2022-10-03 | 6,060.00 | 6,060.00 | 5,800.00 | 5,800.00 | 5,087.72 | 86,526 |
| 2022-09-30 | 6,010.00 | 6,180.00 | 5,800.00 | 6,090.00 | 5,342.11 | 194,256 |
| 2022-09-29 | 6,100.00 | 6,190.00 | 6,010.00 | 6,010.00 | 5,271.93 | 94,734 |
| 2022-09-28 | 6,090.00 | 6,120.00 | 6,000.00 | 6,060.00 | 5,315.79 | 92,910 |
| 2022-09-27 | 6,150.00 | 6,200.00 | 6,010.00 | 6,080.00 | 5,333.33 | 133,722 |
| 2022-09-26 | 6,500.00 | 6,500.00 | 6,160.00 | 6,160.00 | 5,403.51 | 104,538 |
| 2022-09-23 | 6,590.00 | 6,700.00 | 6,500.00 | 6,600.00 | 5,789.47 | 102,714 |
| 2022-09-22 | 6,500.00 | 6,620.00 | 6,460.00 | 6,590.00 | 5,780.70 | 103,284 |
| 2022-09-21 | 6,650.00 | 6,650.00 | 6,580.00 | 6,630.00 | 5,815.79 | 32,034 |
| 2022-09-20 | 6,700.00 | 6,800.00 | 6,500.00 | 6,650.00 | 5,833.33 | 121,866 |
| 2022-09-19 | 7,000.00 | 7,200.00 | 6,570.00 | 6,650.00 | 5,833.33 | 158,118 |
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.