Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 6,000.00 | 6,610.00 | 6,000.00 | 6,610.00 | 5,798.25 | 325,014 |
| 2022-06-21 | 6,190.00 | 6,400.00 | 6,150.00 | 6,180.00 | 5,421.05 | 144,096 |
| 2022-06-20 | 7,000.00 | 7,000.00 | 6,610.00 | 6,610.00 | 5,798.25 | 224,010 |
| 2022-06-17 | 7,060.00 | 7,390.00 | 7,060.00 | 7,100.00 | 6,228.07 | 225,720 |
| 2022-06-16 | 7,800.00 | 7,800.00 | 7,460.00 | 7,590.00 | 6,657.89 | 49,248 |
| 2022-06-15 | 7,620.00 | 7,940.00 | 7,460.00 | 7,460.00 | 6,543.86 | 274,284 |
| 2022-06-14 | 7,870.00 | 8,600.00 | 7,870.00 | 8,020.00 | 7,035.09 | 144,210 |
| 2022-06-13 | 8,500.00 | 8,510.00 | 8,450.00 | 8,450.00 | 7,412.28 | 314,298 |
| 2022-06-10 | 10,000.00 | 10,000.00 | 8,800.00 | 9,080.00 | 7,964.91 | 844,740 |
| 2022-06-09 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 8,219.30 | 109,212 |
| 2022-06-08 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 7,684.21 | 75,126 |
| 2022-06-07 | 7,800.00 | 8,190.00 | 7,800.00 | 8,190.00 | 7,184.21 | 235,866 |
| 2022-06-06 | 7,800.00 | 7,800.00 | 7,660.00 | 7,660.00 | 6,719.30 | 35,454 |
| 2022-06-03 | 7,860.00 | 7,900.00 | 7,730.00 | 7,790.00 | 6,833.33 | 57,342 |
| 2022-06-02 | 7,930.00 | 8,030.00 | 7,850.00 | 7,900.00 | 6,929.82 | 39,330 |
| 2022-06-01 | 7,900.00 | 8,100.00 | 7,900.00 | 7,930.00 | 6,956.14 | 39,216 |
| 2022-05-31 | 8,130.00 | 8,200.00 | 7,920.00 | 8,100.00 | 7,105.26 | 67,944 |
| 2022-05-30 | 8,000.00 | 8,170.00 | 7,880.00 | 8,130.00 | 7,131.58 | 45,372 |
| 2022-05-27 | 8,080.00 | 8,080.00 | 7,920.00 | 8,010.00 | 7,026.32 | 62,700 |
| 2022-05-26 | 7,700.00 | 8,200.00 | 7,700.00 | 8,100.00 | 7,105.26 | 76,950 |
| 2022-05-25 | 7,880.00 | 7,880.00 | 7,600.00 | 7,700.00 | 6,754.39 | 92,910 |
| 2022-05-24 | 7,900.00 | 7,990.00 | 7,550.00 | 7,700.00 | 6,754.39 | 32,034 |
| 2022-05-23 | 7,790.00 | 8,000.00 | 7,780.00 | 7,800.00 | 6,842.11 | 229,368 |
| 2022-05-20 | 7,550.00 | 7,800.00 | 7,550.00 | 7,780.00 | 6,824.56 | 73,986 |
| 2022-05-19 | 7,900.00 | 7,990.00 | 7,520.00 | 7,520.00 | 6,596.49 | 50,844 |
| 2022-05-18 | 8,350.00 | 8,350.00 | 8,000.00 | 8,020.00 | 7,035.09 | 257,070 |
| 2022-05-17 | 7,050.00 | 7,900.00 | 7,050.00 | 7,900.00 | 6,929.82 | 73,986 |
| 2022-05-16 | 7,000.00 | 7,800.00 | 7,000.00 | 7,390.00 | 6,482.46 | 32,376 |
| 2022-05-13 | 7,500.00 | 7,990.00 | 7,400.00 | 7,400.00 | 6,491.23 | 116,850 |
| 2022-05-12 | 8,220.00 | 8,220.00 | 7,950.00 | 7,950.00 | 6,973.68 | 128,820 |
| 2022-05-11 | 8,200.00 | 8,230.00 | 7,980.00 | 8,220.00 | 7,210.53 | 102,258 |
| 2022-05-10 | 7,900.00 | 8,100.00 | 7,900.00 | 8,050.00 | 7,061.40 | 71,136 |
| 2022-05-09 | 8,200.00 | 8,800.00 | 8,000.00 | 8,000.00 | 7,017.54 | 158,004 |
| 2022-05-06 | 8,710.00 | 8,800.00 | 8,110.00 | 8,600.00 | 7,543.86 | 54,834 |
| 2022-05-05 | 8,860.00 | 8,900.00 | 8,710.00 | 8,720.00 | 7,649.12 | 105,678 |
| 2022-05-04 | 8,990.00 | 8,990.00 | 8,800.00 | 8,840.00 | 7,754.39 | 87,324 |
| 2022-04-29 | 8,880.00 | 9,000.00 | 8,600.00 | 8,990.00 | 7,885.96 | 81,966 |
| 2022-04-28 | 8,990.00 | 8,990.00 | 8,600.00 | 8,800.00 | 7,719.30 | 84,360 |
| 2022-04-27 | 8,500.00 | 8,700.00 | 8,450.00 | 8,690.00 | 7,622.81 | 63,384 |
| 2022-04-26 | 8,090.00 | 8,490.00 | 7,800.00 | 8,490.00 | 7,447.37 | 96,672 |
| 2022-04-25 | 8,680.00 | 8,900.00 | 8,080.00 | 8,080.00 | 7,087.72 | 101,232 |
| 2022-04-22 | 8,490.00 | 9,000.00 | 8,450.00 | 8,680.00 | 7,614.04 | 199,044 |
| 2022-04-21 | 8,490.00 | 9,100.00 | 8,490.00 | 8,500.00 | 7,456.14 | 203,832 |
| 2022-04-20 | 9,800.00 | 9,800.00 | 9,120.00 | 9,120.00 | 8,000.00 | 294,348 |
| 2022-04-19 | 10,500.00 | 10,550.00 | 9,800.00 | 9,800.00 | 8,596.49 | 151,962 |
| 2022-04-18 | 10,500.00 | 10,750.00 | 10,000.00 | 10,400.00 | 9,122.81 | 375,744 |
| 2022-04-15 | 10,900.00 | 10,900.00 | 10,500.00 | 10,500.00 | 9,210.53 | 259,122 |
| 2022-04-14 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 9,561.40 | 186,732 |
| 2022-04-13 | 10,700.00 | 10,800.00 | 9,990.00 | 10,800.00 | 9,473.68 | 563,616 |
| 2022-04-12 | 11,000.00 | 11,000.00 | 10,150.00 | 10,700.00 | 9,385.96 | 341,088 |
| 2022-04-08 | 10,800.00 | 11,200.00 | 10,800.00 | 10,900.00 | 9,561.40 | 627,342 |
| 2022-04-07 | 10,800.00 | 10,900.00 | 10,750.00 | 10,750.00 | 9,429.82 | 242,592 |
| 2022-04-06 | 10,800.00 | 11,000.00 | 10,700.00 | 10,800.00 | 9,473.68 | 360,012 |
| 2022-04-05 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 9,473.68 | 251,484 |
| 2022-04-04 | 11,000.00 | 11,200.00 | 10,850.00 | 10,900.00 | 9,561.40 | 261,744 |
| 2022-04-01 | 10,700.00 | 11,100.00 | 10,450.00 | 11,000.00 | 9,649.12 | 416,670 |
| 2022-03-31 | 11,300.00 | 11,300.00 | 10,550.00 | 10,700.00 | 9,385.96 | 607,734 |
| 2022-03-30 | 11,100.00 | 11,450.00 | 10,950.00 | 11,100.00 | 9,736.84 | 574,674 |
| 2022-03-29 | 11,300.00 | 11,500.00 | 11,300.00 | 11,350.00 | 9,956.14 | 179,778 |
| 2022-03-28 | 11,500.00 | 11,500.00 | 11,000.00 | 11,200.00 | 9,824.56 | 561,564 |
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.