Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9,120.00 | 9,500.00 | 9,100.00 | 9,350.00 | 9,350.00 | 6,918,100 |
| 2026-04-23 | 9,490.00 | 9,550.00 | 9,100.00 | 9,350.00 | 9,350.00 | 4,921,000 |
| 2026-04-22 | 9,170.00 | 9,500.00 | 9,090.00 | 9,500.00 | 9,500.00 | 4,987,800 |
| 2026-04-21 | 9,250.00 | 9,400.00 | 9,080.00 | 9,400.00 | 9,400.00 | 7,024,600 |
| 2026-04-20 | 9,130.00 | 9,300.00 | 9,010.00 | 9,300.00 | 9,300.00 | 3,952,000 |
| 2026-04-17 | 9,130.00 | 9,230.00 | 8,990.00 | 9,130.00 | 9,130.00 | 3,600,300 |
| 2026-04-16 | 9,100.00 | 9,190.00 | 9,000.00 | 9,130.00 | 9,130.00 | 1,877,800 |
| 2026-04-15 | 9,120.00 | 9,410.00 | 9,000.00 | 9,190.00 | 9,190.00 | 4,355,500 |
| 2026-04-14 | 9,200.00 | 9,310.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1,639,900 |
| 2026-04-13 | 9,160.00 | 9,400.00 | 9,080.00 | 9,290.00 | 9,290.00 | 2,626,500 |
| 2026-04-10 | 9,340.00 | 9,680.00 | 9,170.00 | 9,400.00 | 9,400.00 | 4,101,000 |
| 2026-04-09 | 9,200.00 | 9,550.00 | 9,180.00 | 9,390.00 | 9,390.00 | 2,499,300 |
| 2026-04-08 | 9,170.00 | 9,690.00 | 8,650.00 | 9,360.00 | 9,360.00 | 2,532,600 |
| 2026-04-07 | 9,800.00 | 9,990.00 | 9,160.00 | 9,160.00 | 9,160.00 | 3,546,200 |
| 2026-04-06 | 9,830.00 | 10,150.00 | 9,500.00 | 9,840.00 | 9,840.00 | 3,913,400 |
| 2026-04-03 | 9,980.00 | 10,450.00 | 9,630.00 | 10,100.00 | 10,100.00 | 6,553,900 |
| 2026-04-02 | 10,100.00 | 10,200.00 | 9,850.00 | 10,150.00 | 10,150.00 | 1,746,900 |
| 2026-04-01 | 9,900.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 2,653,000 |
| 2026-03-31 | 9,700.00 | 10,250.00 | 9,690.00 | 9,940.00 | 9,940.00 | 2,665,700 |
| 2026-03-30 | 10,150.00 | 10,450.00 | 9,700.00 | 9,700.00 | 9,700.00 | 4,851,100 |
| 2026-03-27 | 10,450.00 | 10,500.00 | 9,980.00 | 10,400.00 | 10,400.00 | 6,326,900 |
| 2026-03-26 | 10,500.00 | 10,650.00 | 10,000.00 | 10,500.00 | 10,500.00 | 4,769,600 |
| 2026-03-25 | 10,000.00 | 10,700.00 | 9,660.00 | 10,500.00 | 10,500.00 | 4,221,300 |
| 2026-03-24 | 10,100.00 | 10,400.00 | 9,600.00 | 10,000.00 | 10,000.00 | 3,809,400 |
| 2026-03-23 | 10,100.00 | 10,850.00 | 9,880.00 | 10,000.00 | 10,000.00 | 5,137,600 |
| 2026-03-20 | 9,450.00 | 10,150.00 | 9,350.00 | 10,150.00 | 10,150.00 | 5,157,400 |
| 2026-03-19 | 8,940.00 | 9,500.00 | 8,940.00 | 9,500.00 | 9,500.00 | 3,805,000 |
| 2026-03-18 | 9,300.00 | 9,490.00 | 9,000.00 | 9,220.00 | 9,220.00 | 2,329,100 |
| 2026-03-17 | 9,000.00 | 9,370.00 | 8,880.00 | 9,300.00 | 9,300.00 | 3,087,100 |
| 2026-03-16 | 9,050.00 | 9,150.00 | 8,830.00 | 9,000.00 | 9,000.00 | 1,646,500 |
| 2026-03-13 | 9,100.00 | 9,260.00 | 8,980.00 | 9,100.00 | 9,100.00 | 1,858,700 |
| 2026-03-12 | 9,000.00 | 9,450.00 | 8,900.00 | 9,190.00 | 9,190.00 | 2,189,400 |
| 2026-03-11 | 9,050.00 | 9,090.00 | 8,790.00 | 9,050.00 | 9,050.00 | 1,647,300 |
| 2026-03-10 | 8,900.00 | 9,200.00 | 8,790.00 | 9,120.00 | 9,120.00 | 1,801,700 |
| 2026-03-09 | 8,850.00 | 9,080.00 | 8,530.00 | 9,080.00 | 9,080.00 | 1,515,300 |
| 2026-03-06 | 8,870.00 | 9,170.00 | 8,790.00 | 9,170.00 | 9,170.00 | 1,680,700 |
| 2026-03-05 | 9,280.00 | 9,340.00 | 8,970.00 | 9,000.00 | 9,000.00 | 1,281,600 |
| 2026-03-04 | 9,060.00 | 9,370.00 | 8,820.00 | 9,250.00 | 9,250.00 | 1,463,600 |
| 2026-03-03 | 9,000.00 | 9,250.00 | 8,800.00 | 9,250.00 | 9,250.00 | 1,483,800 |
| 2026-03-02 | 9,410.00 | 9,700.00 | 9,070.00 | 9,070.00 | 9,070.00 | 1,365,600 |
| 2026-02-27 | 9,580.00 | 9,840.00 | 9,470.00 | 9,750.00 | 9,750.00 | 1,530,300 |
| 2026-02-26 | 9,550.00 | 9,710.00 | 9,340.00 | 9,700.00 | 9,700.00 | 1,547,900 |
| 2026-02-25 | 9,950.00 | 9,990.00 | 9,180.00 | 9,700.00 | 9,700.00 | 2,034,900 |
| 2026-02-24 | 8,650.00 | 9,400.00 | 8,640.00 | 9,400.00 | 9,400.00 | 2,116,000 |
| 2026-02-23 | 8,780.00 | 8,840.00 | 8,630.00 | 8,790.00 | 8,790.00 | 1,145,200 |
| 2026-02-13 | 8,560.00 | 8,800.00 | 8,560.00 | 8,790.00 | 8,790.00 | 1,073,900 |
| 2026-02-12 | 8,770.00 | 8,790.00 | 8,600.00 | 8,790.00 | 8,790.00 | 855,700 |
| 2026-02-11 | 8,650.00 | 8,810.00 | 8,640.00 | 8,790.00 | 8,790.00 | 1,207,000 |
| 2026-02-10 | 8,570.00 | 8,890.00 | 8,570.00 | 8,800.00 | 8,800.00 | 2,460,200 |
| 2026-02-09 | 8,800.00 | 8,890.00 | 8,620.00 | 8,800.00 | 8,800.00 | 1,254,700 |
| 2026-02-06 | 8,930.00 | 8,930.00 | 8,650.00 | 8,830.00 | 8,830.00 | 663,200 |
| 2026-02-05 | 9,180.00 | 9,260.00 | 8,900.00 | 8,900.00 | 8,900.00 | 973,400 |
| 2026-02-04 | 9,210.00 | 9,220.00 | 8,910.00 | 9,220.00 | 9,220.00 | 895,000 |
| 2026-02-03 | 8,960.00 | 9,260.00 | 8,820.00 | 9,260.00 | 9,260.00 | 1,011,000 |
| 2026-02-02 | 9,300.00 | 9,300.00 | 8,870.00 | 9,120.00 | 9,120.00 | 647,800 |
| 2026-01-30 | 9,180.00 | 9,290.00 | 9,080.00 | 9,230.00 | 9,230.00 | 457,600 |
| 2026-01-29 | 8,910.00 | 9,400.00 | 8,860.00 | 9,180.00 | 9,180.00 | 764,900 |
| 2026-01-28 | 8,980.00 | 9,000.00 | 8,810.00 | 9,000.00 | 9,000.00 | 925,500 |
| 2026-01-27 | 8,850.00 | 9,050.00 | 8,730.00 | 9,020.00 | 9,020.00 | 1,161,700 |
| 2026-01-26 | 9,010.00 | 9,080.00 | 8,680.00 | 9,000.00 | 9,000.00 | 1,209,400 |
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.