Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 11,500.00 | 11,700.00 | 11,300.00 | 11,700.00 | 10,263.16 | 525,198 |
| 2022-03-24 | 11,450.00 | 11,650.00 | 11,300.00 | 11,550.00 | 10,131.58 | 452,922 |
| 2022-03-23 | 11,700.00 | 11,750.00 | 11,350.00 | 11,450.00 | 10,043.86 | 691,410 |
| 2022-03-22 | 11,400.00 | 12,050.00 | 11,100.00 | 11,750.00 | 10,307.02 | 793,668 |
| 2022-03-21 | 11,400.00 | 11,600.00 | 11,350.00 | 11,450.00 | 10,043.86 | 653,334 |
| 2022-03-18 | 10,750.00 | 11,350.00 | 10,700.00 | 11,250.00 | 9,868.42 | 1,147,182 |
| 2022-03-17 | 10,650.00 | 10,750.00 | 10,550.00 | 10,650.00 | 9,342.11 | 264,138 |
| 2022-03-16 | 10,800.00 | 10,800.00 | 10,500.00 | 10,650.00 | 9,342.11 | 264,708 |
| 2022-03-15 | 10,600.00 | 10,700.00 | 10,500.00 | 10,650.00 | 9,342.11 | 238,032 |
| 2022-03-14 | 10,500.00 | 10,800.00 | 10,500.00 | 10,650.00 | 9,342.11 | 434,910 |
| 2022-03-11 | 10,550.00 | 10,650.00 | 10,450.00 | 10,500.00 | 9,210.53 | 349,182 |
| 2022-03-10 | 10,600.00 | 10,700.00 | 10,500.00 | 10,550.00 | 9,254.39 | 334,704 |
| 2022-03-09 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 9,210.53 | 171,228 |
| 2022-03-08 | 10,750.00 | 10,750.00 | 10,600.00 | 10,700.00 | 9,385.96 | 235,068 |
| 2022-03-07 | 10,600.00 | 10,850.00 | 10,550.00 | 10,700.00 | 9,385.96 | 581,742 |
| 2022-03-04 | 10,550.00 | 10,700.00 | 10,400.00 | 10,600.00 | 9,298.25 | 203,832 |
| 2022-03-03 | 10,450.00 | 10,650.00 | 10,400.00 | 10,500.00 | 9,210.53 | 226,974 |
| 2022-03-02 | 10,450.00 | 10,500.00 | 10,400.00 | 10,400.00 | 9,122.81 | 170,316 |
| 2022-03-01 | 10,600.00 | 10,600.00 | 10,400.00 | 10,450.00 | 9,166.67 | 150,480 |
| 2022-02-28 | 10,500.00 | 10,550.00 | 10,400.00 | 10,450.00 | 9,166.67 | 258,780 |
| 2022-02-25 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,210.53 | 95,532 |
| 2022-02-24 | 10,800.00 | 10,950.00 | 10,400.00 | 10,700.00 | 9,385.96 | 244,302 |
| 2022-02-23 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 9,561.40 | 312,588 |
| 2022-02-22 | 10,700.00 | 10,700.00 | 10,500.00 | 10,700.00 | 9,385.96 | 117,192 |
| 2022-02-21 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 9,385.96 | 254,334 |
| 2022-02-18 | 10,450.00 | 10,600.00 | 10,450.00 | 10,600.00 | 9,298.25 | 171,912 |
| 2022-02-17 | 10,400.00 | 10,550.00 | 10,400.00 | 10,450.00 | 9,166.67 | 82,878 |
| 2022-02-16 | 10,400.00 | 10,450.00 | 10,250.00 | 10,400.00 | 9,122.81 | 93,024 |
| 2022-02-15 | 10,350.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,122.81 | 130,074 |
| 2022-02-14 | 10,600.00 | 10,700.00 | 10,400.00 | 10,450.00 | 9,166.67 | 154,242 |
| 2022-02-11 | 10,700.00 | 10,900.00 | 10,700.00 | 10,700.00 | 9,385.96 | 128,022 |
| 2022-02-10 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 9,385.96 | 114,684 |
| 2022-02-09 | 10,500.00 | 11,000.00 | 10,500.00 | 10,900.00 | 9,561.40 | 336,528 |
| 2022-02-08 | 10,600.00 | 10,800.00 | 10,500.00 | 10,500.00 | 9,210.53 | 219,222 |
| 2022-02-07 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 9,298.25 | 138,510 |
| 2022-01-28 | 10,350.00 | 10,450.00 | 10,250.00 | 10,300.00 | 9,035.09 | 75,696 |
| 2022-01-27 | 10,400.00 | 10,450.00 | 10,250.00 | 10,350.00 | 9,078.95 | 59,394 |
| 2022-01-26 | 10,100.00 | 10,750.00 | 10,100.00 | 10,450.00 | 9,166.67 | 269,724 |
| 2022-01-25 | 10,050.00 | 10,150.00 | 9,750.00 | 10,100.00 | 8,859.65 | 76,380 |
| 2022-01-24 | 10,600.00 | 10,650.00 | 9,950.00 | 10,000.00 | 8,771.93 | 280,896 |
| 2022-01-21 | 10,700.00 | 10,800.00 | 10,300.00 | 10,650.00 | 9,342.11 | 98,040 |
| 2022-01-20 | 10,000.00 | 10,700.00 | 9,740.00 | 10,700.00 | 9,385.96 | 181,830 |
| 2022-01-19 | 9,900.00 | 10,050.00 | 9,700.00 | 10,000.00 | 8,771.93 | 105,906 |
| 2022-01-18 | 10,100.00 | 10,450.00 | 10,000.00 | 10,000.00 | 8,771.93 | 418,950 |
| 2022-01-17 | 11,100.00 | 11,150.00 | 10,400.00 | 10,550.00 | 9,254.39 | 368,562 |
| 2022-01-14 | 10,800.00 | 11,150.00 | 10,700.00 | 11,150.00 | 9,780.70 | 212,040 |
| 2022-01-13 | 11,300.00 | 11,900.00 | 11,100.00 | 11,150.00 | 9,780.70 | 584,592 |
| 2022-01-12 | 11,750.00 | 11,750.00 | 11,000.00 | 11,300.00 | 9,912.28 | 297,198 |
| 2022-01-11 | 11,600.00 | 12,000.00 | 11,500.00 | 11,750.00 | 10,307.02 | 596,220 |
| 2022-01-10 | 11,450.00 | 11,750.00 | 11,300.00 | 11,550.00 | 10,131.58 | 559,398 |
| 2022-01-07 | 11,550.00 | 11,550.00 | 11,350.00 | 11,450.00 | 10,043.86 | 435,936 |
| 2022-01-06 | 11,400.00 | 11,600.00 | 11,200.00 | 11,350.00 | 9,956.14 | 413,592 |
| 2022-01-05 | 11,400.00 | 11,400.00 | 10,700.00 | 11,350.00 | 9,956.14 | 363,774 |
| 2022-01-04 | 11,400.00 | 11,600.00 | 11,400.00 | 11,400.00 | 10,000.00 | 136,230 |
| 2021-12-31 | 11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 10,000.00 | 195,966 |
| 2021-12-30 | 11,550.00 | 11,850.00 | 11,350.00 | 11,700.00 | 10,263.16 | 297,996 |
| 2021-12-29 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 10,175.44 | 381,900 |
| 2021-12-28 | 11,750.00 | 11,800.00 | 11,600.00 | 11,750.00 | 10,307.02 | 604,086 |
| 2021-12-27 | 11,050.00 | 11,550.00 | 11,050.00 | 11,550.00 | 10,131.58 | 339,834 |
| 2021-12-24 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 9,649.12 | 297,540 |
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.