Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 7,010.00 | 7,100.00 | 6,890.00 | 7,050.00 | 6,184.21 | 179,208 |
| 2022-09-15 | 7,110.00 | 7,140.00 | 7,000.00 | 7,090.00 | 6,219.30 | 108,186 |
| 2022-09-14 | 7,090.00 | 7,150.00 | 7,000.00 | 7,110.00 | 6,236.84 | 55,746 |
| 2022-09-13 | 7,200.00 | 7,200.00 | 7,090.00 | 7,120.00 | 6,245.61 | 29,640 |
| 2022-09-12 | 7,100.00 | 7,250.00 | 7,000.00 | 7,190.00 | 6,307.02 | 65,094 |
| 2022-09-09 | 7,100.00 | 7,250.00 | 7,000.00 | 7,100.00 | 6,228.07 | 271,320 |
| 2022-09-08 | 7,410.00 | 7,420.00 | 6,900.00 | 7,100.00 | 6,228.07 | 174,762 |
| 2022-09-07 | 7,850.00 | 7,850.00 | 7,410.00 | 7,410.00 | 6,500.00 | 329,574 |
| 2022-09-06 | 7,130.00 | 7,610.00 | 7,120.00 | 7,610.00 | 6,675.44 | 1,423,062 |
| 2022-09-05 | 7,150.00 | 7,300.00 | 7,120.00 | 7,120.00 | 6,245.61 | 59,394 |
| 2022-08-31 | 7,130.00 | 7,210.00 | 7,100.00 | 7,120.00 | 6,245.61 | 82,764 |
| 2022-08-30 | 7,150.00 | 7,300.00 | 7,100.00 | 7,150.00 | 6,271.93 | 69,084 |
| 2022-08-29 | 6,860.00 | 7,150.00 | 6,860.00 | 7,150.00 | 6,271.93 | 176,016 |
| 2022-08-26 | 7,310.00 | 7,330.00 | 7,120.00 | 7,150.00 | 6,271.93 | 113,886 |
| 2022-08-25 | 7,400.00 | 7,450.00 | 7,100.00 | 7,320.00 | 6,421.05 | 122,322 |
| 2022-08-24 | 7,260.00 | 7,690.00 | 7,260.00 | 7,400.00 | 6,491.23 | 84,018 |
| 2022-08-23 | 7,000.00 | 7,340.00 | 7,000.00 | 7,260.00 | 6,368.42 | 114,570 |
| 2022-08-22 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,140.35 | 115,482 |
| 2022-08-19 | 7,120.00 | 7,250.00 | 7,050.00 | 7,120.00 | 6,245.61 | 249,432 |
| 2022-08-18 | 7,300.00 | 7,340.00 | 7,100.00 | 7,100.00 | 6,228.07 | 135,090 |
| 2022-08-17 | 7,500.00 | 7,500.00 | 7,300.00 | 7,340.00 | 6,438.60 | 203,832 |
| 2022-08-16 | 7,600.00 | 7,600.00 | 7,450.00 | 7,520.00 | 6,596.49 | 234,612 |
| 2022-08-15 | 7,620.00 | 7,700.00 | 7,510.00 | 7,540.00 | 6,614.04 | 84,246 |
| 2022-08-12 | 7,500.00 | 7,580.00 | 7,450.00 | 7,570.00 | 6,640.35 | 149,682 |
| 2022-08-11 | 7,750.00 | 7,750.00 | 7,300.00 | 7,550.00 | 6,622.81 | 227,088 |
| 2022-08-10 | 7,710.00 | 7,840.00 | 7,650.00 | 7,700.00 | 6,754.39 | 285,684 |
| 2022-08-09 | 7,800.00 | 7,900.00 | 7,680.00 | 7,710.00 | 6,763.16 | 205,770 |
| 2022-08-08 | 7,630.00 | 8,070.00 | 7,630.00 | 7,800.00 | 6,842.11 | 434,682 |
| 2022-08-05 | 7,550.00 | 7,550.00 | 7,330.00 | 7,550.00 | 6,622.81 | 351,462 |
| 2022-08-04 | 7,600.00 | 7,650.00 | 7,450.00 | 7,490.00 | 6,570.18 | 567,264 |
| 2022-08-03 | 7,250.00 | 7,770.00 | 7,250.00 | 7,690.00 | 6,745.61 | 907,554 |
| 2022-08-02 | 6,940.00 | 7,420.00 | 6,900.00 | 7,420.00 | 6,508.77 | 1,069,548 |
| 2022-08-01 | 7,000.00 | 7,000.00 | 6,800.00 | 6,940.00 | 6,087.72 | 465,918 |
| 2022-07-29 | 6,750.00 | 7,100.00 | 6,650.00 | 7,050.00 | 6,184.21 | 1,094,286 |
| 2022-07-28 | 6,490.00 | 6,740.00 | 6,310.00 | 6,740.00 | 5,912.28 | 962,502 |
| 2022-07-27 | 6,230.00 | 6,460.00 | 6,200.00 | 6,300.00 | 5,526.32 | 185,934 |
| 2022-07-26 | 6,380.00 | 6,440.00 | 6,290.00 | 6,300.00 | 5,526.32 | 233,586 |
| 2022-07-25 | 6,550.00 | 6,550.00 | 6,380.00 | 6,380.00 | 5,596.49 | 308,484 |
| 2022-07-22 | 6,700.00 | 6,790.00 | 6,500.00 | 6,570.00 | 5,763.16 | 98,154 |
| 2022-07-21 | 6,880.00 | 6,950.00 | 6,700.00 | 6,700.00 | 5,877.19 | 176,814 |
| 2022-07-20 | 6,430.00 | 6,880.00 | 6,100.00 | 6,880.00 | 6,035.09 | 1,401,744 |
| 2022-07-19 | 6,300.00 | 6,440.00 | 6,300.00 | 6,430.00 | 5,640.35 | 85,272 |
| 2022-07-18 | 6,640.00 | 6,640.00 | 6,400.00 | 6,400.00 | 5,614.04 | 264,480 |
| 2022-07-15 | 6,390.00 | 6,480.00 | 6,280.00 | 6,430.00 | 5,640.35 | 832,770 |
| 2022-07-14 | 6,320.00 | 6,500.00 | 6,320.00 | 6,380.00 | 5,596.49 | 103,740 |
| 2022-07-13 | 6,450.00 | 6,750.00 | 6,000.00 | 6,430.00 | 5,640.35 | 177,726 |
| 2022-07-12 | 6,000.00 | 6,420.00 | 6,000.00 | 6,420.00 | 5,631.58 | 825,816 |
| 2022-07-11 | 6,160.00 | 6,160.00 | 5,920.00 | 6,000.00 | 5,263.16 | 132,810 |
| 2022-07-08 | 6,010.00 | 6,150.00 | 6,010.00 | 6,130.00 | 5,377.19 | 190,950 |
| 2022-07-07 | 6,010.00 | 6,150.00 | 5,920.00 | 6,000.00 | 5,263.16 | 109,212 |
| 2022-07-06 | 6,000.00 | 6,250.00 | 6,000.00 | 6,030.00 | 5,289.47 | 68,400 |
| 2022-07-05 | 6,160.00 | 6,300.00 | 5,900.00 | 6,000.00 | 5,263.16 | 267,786 |
| 2022-07-04 | 6,210.00 | 6,210.00 | 6,000.00 | 6,150.00 | 5,394.74 | 841,548 |
| 2022-07-01 | 6,490.00 | 6,490.00 | 6,080.00 | 6,210.00 | 5,447.37 | 480,966 |
| 2022-06-30 | 6,500.00 | 6,540.00 | 6,260.00 | 6,530.00 | 5,728.07 | 805,410 |
| 2022-06-29 | 6,700.00 | 6,700.00 | 6,500.00 | 6,530.00 | 5,728.07 | 80,028 |
| 2022-06-28 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 5,877.19 | 261,744 |
| 2022-06-27 | 6,760.00 | 6,900.00 | 6,480.00 | 6,600.00 | 5,789.47 | 301,758 |
| 2022-06-24 | 6,960.00 | 6,960.00 | 6,700.00 | 6,750.00 | 5,921.05 | 105,792 |
| 2022-06-23 | 6,600.00 | 6,900.00 | 6,500.00 | 6,770.00 | 5,938.60 | 135,090 |
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.