Create Capital Vietnam Limited JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	11,100.00	11,100.00	10,700.00	10,800.00	9,473.68	581,172
2021-12-22	11,100.00	11,400.00	11,000.00	11,150.00	9,780.70	291,954
2021-12-21	10,950.00	11,150.00	10,800.00	11,050.00	9,692.98	709,308
2021-12-20	11,300.00	11,450.00	10,800.00	10,950.00	9,605.26	337,782
2021-12-17	11,350.00	11,400.00	11,150.00	11,300.00	9,912.28	328,548
2021-12-16	11,550.00	11,700.00	11,300.00	11,350.00	9,956.14	439,014
2021-12-15	11,250.00	11,800.00	11,250.00	11,550.00	10,131.58	1,117,542
2021-12-14	11,450.00	11,450.00	11,250.00	11,250.00	9,868.42	507,642
2021-12-13	11,100.00	11,350.00	10,950.00	11,250.00	9,868.42	792,756
2021-12-10	10,800.00	11,100.00	10,800.00	10,950.00	9,605.26	279,642
2021-12-09	10,650.00	11,000.00	10,650.00	10,800.00	9,473.68	358,530
2021-12-08	11,450.00	11,450.00	10,950.00	11,000.00	9,649.12	356,364
2021-12-07	11,450.00	11,700.00	10,600.00	11,200.00	9,824.56	460,560
2021-12-06	12,250.00	12,250.00	11,350.00	11,350.00	9,956.14	419,748
2021-12-03	13,000.00	13,000.00	12,200.00	12,200.00	10,701.75	293,094
2021-12-02	12,500.00	13,000.00	12,300.00	12,900.00	11,315.79	315,780
2021-12-01	12,500.00	12,550.00	12,300.00	12,300.00	10,789.47	353,286
2021-11-30	12,400.00	12,800.00	12,350.00	12,500.00	10,964.91	276,678
2021-11-29	11,800.00	12,650.00	11,800.00	12,400.00	10,877.19	267,558
2021-11-26	12,400.00	12,900.00	12,300.00	12,600.00	11,052.63	218,424
2021-11-25	12,800.00	12,900.00	12,350.00	12,400.00	10,877.19	421,116
2021-11-24	12,800.00	13,450.00	12,800.00	12,900.00	11,315.79	478,800
2021-11-23	12,400.00	12,900.00	12,200.00	12,900.00	11,315.79	165,642
2021-11-22	13,600.00	14,000.00	12,800.00	12,800.00	11,228.07	768,588
2021-11-19	13,000.00	14,100.00	13,000.00	13,500.00	11,842.11	1,622,562
2021-11-18	12,900.00	13,350.00	12,750.00	13,200.00	11,578.95	733,476
2021-11-17	12,300.00	13,000.00	12,250.00	12,900.00	11,315.79	558,600
2021-11-16	13,100.00	13,100.00	12,200.00	12,600.00	11,052.63	339,264
2021-11-15	13,200.00	13,450.00	12,800.00	13,100.00	11,491.23	568,746
2021-11-12	12,100.00	12,900.00	12,000.00	12,900.00	11,315.79	870,504
2021-11-11	12,050.00	12,300.00	12,000.00	12,100.00	10,614.04	425,220
2021-11-10	12,100.00	12,150.00	11,800.00	12,100.00	10,614.04	342,912
2021-11-09	12,400.00	12,400.00	12,000.00	12,050.00	10,570.18	216,258
2021-11-08	12,000.00	12,400.00	12,000.00	12,400.00	10,877.19	275,880
2021-11-05	12,250.00	12,250.00	11,950.00	12,200.00	10,701.75	303,126
2021-11-04	11,900.00	12,200.00	11,300.00	12,150.00	10,657.89	272,688
2021-11-03	13,350.00	13,350.00	11,850.00	11,900.00	10,438.60	961,818
2021-11-02	11,950.00	12,700.00	11,800.00	12,700.00	11,140.35	845,424
2021-11-01	12,300.00	12,300.00	11,900.00	11,900.00	10,438.60	466,146
2021-10-29	11,900.00	12,100.00	11,800.00	12,000.00	10,526.32	360,240
2021-10-28	12,200.00	12,300.00	11,900.00	12,050.00	10,570.18	335,502
2021-10-27	11,900.00	12,300.00	11,800.00	12,300.00	10,789.47	739,632
2021-10-26	11,500.00	11,800.00	11,500.00	11,750.00	10,307.02	656,982
2021-10-25	11,400.00	11,650.00	11,250.00	11,500.00	10,087.72	563,502
2021-10-22	11,050.00	11,600.00	10,950.00	11,400.00	10,000.00	700,188
2021-10-21	11,200.00	11,250.00	11,000.00	11,050.00	9,692.98	216,600
2021-10-20	11,250.00	11,300.00	10,900.00	11,200.00	9,824.56	609,900
2021-10-19	11,150.00	11,300.00	11,000.00	11,250.00	9,868.42	385,434
2021-10-18	11,400.00	11,400.00	11,100.00	11,150.00	9,780.70	261,744
2021-10-15	11,450.00	12,000.00	11,400.00	11,400.00	10,000.00	561,564
2021-10-14	11,250.00	11,500.00	11,200.00	11,400.00	10,000.00	186,732

← NewerPage 21 of 21 · 1,251 trading days

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.