Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,900.00 | 5,980.00 | 5,830.00 | 5,970.00 | 5,970.00 | 252,000 |
| 2026-07-21 | 5,950.00 | 6,000.00 | 5,760.00 | 5,980.00 | 5,980.00 | 333,200 |
| 2026-07-20 | 6,000.00 | 6,000.00 | 5,870.00 | 5,960.00 | 5,960.00 | 680,300 |
| 2026-07-17 | 6,000.00 | 6,000.00 | 5,960.00 | 6,000.00 | 6,000.00 | 242,500 |
| 2026-07-16 | 6,000.00 | 6,000.00 | 5,910.00 | 6,000.00 | 6,000.00 | 604,100 |
| 2026-07-15 | 6,000.00 | 6,010.00 | 5,930.00 | 6,000.00 | 6,000.00 | 709,000 |
| 2026-07-14 | 6,000.00 | 6,020.00 | 5,960.00 | 6,000.00 | 6,000.00 | 770,200 |
| 2026-07-13 | 6,020.00 | 6,020.00 | 5,960.00 | 6,000.00 | 6,000.00 | 733,100 |
| 2026-07-10 | 5,990.00 | 6,050.00 | 5,960.00 | 6,000.00 | 6,000.00 | 1,323,500 |
| 2026-07-09 | 5,990.00 | 6,000.00 | 5,940.00 | 6,000.00 | 6,000.00 | 389,000 |
| 2026-07-08 | 5,930.00 | 6,000.00 | 5,930.00 | 6,000.00 | 6,000.00 | 850,400 |
| 2026-07-07 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 415,600 |
| 2026-07-06 | 6,040.00 | 6,040.00 | 5,870.00 | 6,000.00 | 6,000.00 | 475,700 |
| 2026-07-03 | 6,110.00 | 6,110.00 | 5,960.00 | 6,050.00 | 6,050.00 | 292,500 |
| 2026-07-02 | 6,140.00 | 6,200.00 | 6,090.00 | 6,120.00 | 6,120.00 | 203,600 |
| 2026-07-01 | 5,990.00 | 6,240.00 | 5,930.00 | 6,140.00 | 6,140.00 | 912,400 |
| 2026-06-30 | 5,980.00 | 6,000.00 | 5,930.00 | 6,000.00 | 6,000.00 | 329,500 |
| 2026-06-29 | 5,990.00 | 6,000.00 | 5,930.00 | 6,000.00 | 6,000.00 | 246,100 |
| 2026-06-26 | 6,030.00 | 6,030.00 | 5,900.00 | 6,000.00 | 6,000.00 | 306,600 |
| 2026-06-25 | 6,030.00 | 6,070.00 | 5,970.00 | 6,000.00 | 6,000.00 | 315,400 |
| 2026-06-24 | 6,010.00 | 6,100.00 | 5,900.00 | 6,050.00 | 6,050.00 | 390,800 |
| 2026-06-23 | 6,070.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | 558,600 |
| 2026-06-22 | 6,130.00 | 6,180.00 | 6,030.00 | 6,040.00 | 6,040.00 | 342,800 |
| 2026-06-19 | 6,240.00 | 6,240.00 | 6,130.00 | 6,130.00 | 6,130.00 | 332,700 |
| 2026-06-18 | 6,160.00 | 6,280.00 | 6,160.00 | 6,220.00 | 6,220.00 | 329,000 |
| 2026-06-17 | 6,030.00 | 6,240.00 | 6,030.00 | 6,240.00 | 6,240.00 | 417,700 |
| 2026-06-16 | 6,230.00 | 6,230.00 | 6,150.00 | 6,190.00 | 6,190.00 | 371,900 |
| 2026-06-15 | 6,230.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | 327,000 |
| 2026-06-12 | 6,220.00 | 6,340.00 | 6,170.00 | 6,230.00 | 6,230.00 | 374,900 |
| 2026-06-11 | 6,230.00 | 6,290.00 | 6,200.00 | 6,220.00 | 6,220.00 | 162,600 |
| 2026-06-10 | 6,170.00 | 6,320.00 | 6,160.00 | 6,310.00 | 6,310.00 | 505,100 |
| 2026-06-09 | 6,010.00 | 6,300.00 | 5,950.00 | 6,180.00 | 6,180.00 | 603,611 |
| 2026-06-08 | 6,000.00 | 6,040.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,003,477 |
| 2026-06-05 | 6,080.00 | 6,160.00 | 6,020.00 | 6,030.00 | 6,030.00 | 331,951 |
| 2026-06-04 | 6,050.00 | 6,120.00 | 6,000.00 | 6,060.00 | 6,060.00 | 364,900 |
| 2026-06-03 | 6,190.00 | 6,310.00 | 6,000.00 | 6,000.00 | 6,000.00 | 975,200 |
| 2026-06-02 | 6,430.00 | 6,430.00 | 6,170.00 | 6,210.00 | 6,210.00 | 1,029,700 |
| 2026-06-01 | 6,700.00 | 6,700.00 | 6,350.00 | 6,430.00 | 6,430.00 | 814,200 |
| 2026-05-29 | 6,210.00 | 6,500.00 | 6,210.00 | 6,300.00 | 6,300.00 | 4,177,800 |
| 2026-05-28 | 6,670.00 | 6,880.00 | 6,670.00 | 6,670.00 | 6,670.00 | 3,533,900 |
| 2026-05-27 | 7,750.00 | 7,750.00 | 7,170.00 | 7,170.00 | 7,170.00 | 3,168,100 |
| 2026-05-26 | 8,090.00 | 8,090.00 | 7,650.00 | 7,700.00 | 7,700.00 | 1,225,000 |
| 2026-05-25 | 8,270.00 | 8,280.00 | 8,100.00 | 8,100.00 | 8,100.00 | 428,300 |
| 2026-05-22 | 8,300.00 | 8,340.00 | 8,170.00 | 8,280.00 | 8,280.00 | 1,234,700 |
| 2026-05-21 | 8,150.00 | 8,470.00 | 8,140.00 | 8,280.00 | 8,280.00 | 2,320,200 |
| 2026-05-20 | 8,210.00 | 8,280.00 | 8,130.00 | 8,150.00 | 8,150.00 | 472,000 |
| 2026-05-19 | 8,190.00 | 8,210.00 | 8,130.00 | 8,210.00 | 8,210.00 | 291,200 |
| 2026-05-18 | 8,180.00 | 8,210.00 | 8,110.00 | 8,210.00 | 8,210.00 | 198,300 |
| 2026-05-15 | 8,210.00 | 8,210.00 | 8,130.00 | 8,210.00 | 8,210.00 | 869,600 |
| 2026-05-14 | 8,200.00 | 8,300.00 | 8,150.00 | 8,210.00 | 8,210.00 | 667,200 |
| 2026-05-13 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 630,800 |
| 2026-05-12 | 8,480.00 | 8,500.00 | 8,160.00 | 8,430.00 | 8,430.00 | 1,007,600 |
| 2026-05-11 | 8,590.00 | 8,590.00 | 8,440.00 | 8,480.00 | 8,480.00 | 570,600 |
| 2026-05-08 | 8,600.00 | 8,600.00 | 8,450.00 | 8,600.00 | 8,600.00 | 438,900 |
| 2026-05-07 | 8,770.00 | 8,770.00 | 8,560.00 | 8,640.00 | 8,640.00 | 1,587,100 |
| 2026-05-06 | 8,880.00 | 8,940.00 | 8,750.00 | 8,770.00 | 8,770.00 | 855,500 |
| 2026-05-05 | 8,470.00 | 8,980.00 | 8,470.00 | 8,970.00 | 8,970.00 | 2,449,400 |
| 2026-05-04 | 8,980.00 | 9,090.00 | 8,900.00 | 8,980.00 | 8,980.00 | 1,450,400 |
| 2026-04-29 | 8,990.00 | 9,100.00 | 8,970.00 | 9,000.00 | 9,000.00 | 1,469,900 |
| 2026-04-28 | 9,280.00 | 9,370.00 | 9,050.00 | 9,120.00 | 9,120.00 | 2,958,500 |
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.