Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,970.00 | 9,060.00 | 8,650.00 | 9,060.00 | 9,060.00 | 1,344,100 |
| 2026-01-22 | 8,600.00 | 9,000.00 | 8,480.00 | 9,000.00 | 9,000.00 | 2,659,400 |
| 2026-01-21 | 8,600.00 | 8,640.00 | 8,470.00 | 8,500.00 | 8,500.00 | 342,800 |
| 2026-01-20 | 8,820.00 | 8,840.00 | 8,550.00 | 8,550.00 | 8,550.00 | 656,000 |
| 2026-01-19 | 8,800.00 | 8,890.00 | 8,620.00 | 8,840.00 | 8,840.00 | 698,900 |
| 2026-01-16 | 8,890.00 | 8,960.00 | 8,700.00 | 8,840.00 | 8,840.00 | 564,800 |
| 2026-01-15 | 8,850.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 503,900 |
| 2026-01-14 | 9,050.00 | 9,050.00 | 8,820.00 | 8,850.00 | 8,850.00 | 656,400 |
| 2026-01-13 | 9,110.00 | 9,110.00 | 8,890.00 | 9,080.00 | 9,080.00 | 635,100 |
| 2026-01-12 | 9,140.00 | 9,200.00 | 9,010.00 | 9,160.00 | 9,160.00 | 728,600 |
| 2026-01-09 | 9,180.00 | 9,190.00 | 9,000.00 | 9,190.00 | 9,190.00 | 701,800 |
| 2026-01-08 | 9,210.00 | 9,260.00 | 9,100.00 | 9,190.00 | 9,190.00 | 430,100 |
| 2026-01-07 | 9,180.00 | 9,230.00 | 9,040.00 | 9,200.00 | 9,200.00 | 689,400 |
| 2026-01-06 | 9,260.00 | 9,260.00 | 9,000.00 | 9,250.00 | 9,250.00 | 571,600 |
| 2026-01-05 | 9,450.00 | 9,500.00 | 9,280.00 | 9,280.00 | 9,280.00 | 774,300 |
| 2025-12-31 | 9,270.00 | 9,460.00 | 9,150.00 | 9,460.00 | 9,460.00 | 1,136,600 |
| 2025-12-30 | 9,100.00 | 9,290.00 | 8,920.00 | 9,290.00 | 9,290.00 | 1,149,500 |
| 2025-12-29 | 8,910.00 | 9,150.00 | 8,520.00 | 9,150.00 | 9,150.00 | 863,100 |
| 2025-12-26 | 9,200.00 | 9,200.00 | 8,900.00 | 8,920.00 | 8,920.00 | 807,100 |
| 2025-12-25 | 9,300.00 | 9,300.00 | 9,120.00 | 9,170.00 | 9,170.00 | 827,300 |
| 2025-12-24 | 9,170.00 | 9,600.00 | 9,070.00 | 9,400.00 | 9,400.00 | 2,125,000 |
| 2025-12-23 | 9,320.00 | 9,320.00 | 9,150.00 | 9,190.00 | 9,190.00 | 538,300 |
| 2025-12-22 | 9,390.00 | 9,390.00 | 9,240.00 | 9,340.00 | 9,340.00 | 702,800 |
| 2025-12-19 | 9,200.00 | 9,440.00 | 9,060.00 | 9,440.00 | 9,440.00 | 1,423,900 |
| 2025-12-18 | 9,250.00 | 9,260.00 | 9,130.00 | 9,200.00 | 9,200.00 | 962,700 |
| 2025-12-17 | 9,200.00 | 9,300.00 | 9,090.00 | 9,280.00 | 9,280.00 | 667,400 |
| 2025-12-16 | 9,350.00 | 9,350.00 | 9,110.00 | 9,210.00 | 9,210.00 | 710,400 |
| 2025-12-15 | 9,320.00 | 9,360.00 | 9,100.00 | 9,360.00 | 9,360.00 | 700,800 |
| 2025-12-12 | 9,470.00 | 9,480.00 | 9,300.00 | 9,360.00 | 9,360.00 | 1,149,900 |
| 2025-12-11 | 9,520.00 | 9,580.00 | 9,300.00 | 9,480.00 | 9,480.00 | 576,400 |
| 2025-12-10 | 9,350.00 | 9,600.00 | 9,210.00 | 9,600.00 | 9,600.00 | 881,200 |
| 2025-12-09 | 9,550.00 | 9,600.00 | 9,290.00 | 9,500.00 | 9,500.00 | 776,200 |
| 2025-12-08 | 9,600.00 | 9,660.00 | 9,380.00 | 9,600.00 | 9,600.00 | 552,600 |
| 2025-12-05 | 9,860.00 | 9,900.00 | 9,630.00 | 9,680.00 | 9,680.00 | 836,700 |
| 2025-12-04 | 9,810.00 | 9,900.00 | 9,670.00 | 9,900.00 | 9,900.00 | 792,800 |
| 2025-12-03 | 9,720.00 | 9,860.00 | 9,630.00 | 9,810.00 | 9,810.00 | 765,000 |
| 2025-12-02 | 9,710.00 | 9,740.00 | 9,550.00 | 9,720.00 | 9,720.00 | 786,300 |
| 2025-12-01 | 9,640.00 | 9,720.00 | 9,550.00 | 9,710.00 | 9,710.00 | 726,100 |
| 2025-11-28 | 9,570.00 | 9,650.00 | 9,450.00 | 9,650.00 | 9,650.00 | 1,308,500 |
| 2025-11-27 | 9,300.00 | 9,600.00 | 9,220.00 | 9,570.00 | 9,570.00 | 910,600 |
| 2025-11-26 | 9,410.00 | 9,410.00 | 9,210.00 | 9,300.00 | 9,300.00 | 859,800 |
| 2025-11-25 | 9,370.00 | 9,450.00 | 9,160.00 | 9,360.00 | 9,360.00 | 1,018,200 |
| 2025-11-24 | 9,350.00 | 9,450.00 | 9,200.00 | 9,360.00 | 9,360.00 | 1,041,400 |
| 2025-11-21 | 9,240.00 | 9,300.00 | 9,130.00 | 9,300.00 | 9,300.00 | 1,216,600 |
| 2025-11-20 | 9,030.00 | 9,400.00 | 8,820.00 | 9,230.00 | 9,230.00 | 1,376,600 |
| 2025-11-19 | 8,500.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 1,064,600 |
| 2025-11-18 | 8,850.00 | 8,880.00 | 8,650.00 | 8,750.00 | 8,750.00 | 827,800 |
| 2025-11-17 | 9,050.00 | 9,110.00 | 8,800.00 | 8,900.00 | 8,900.00 | 930,700 |
| 2025-11-14 | 9,140.00 | 9,180.00 | 8,810.00 | 9,090.00 | 9,090.00 | 1,165,500 |
| 2025-11-13 | 9,200.00 | 9,290.00 | 8,900.00 | 9,170.00 | 9,170.00 | 820,200 |
| 2025-11-12 | 9,150.00 | 9,150.00 | 8,900.00 | 9,120.00 | 9,120.00 | 829,000 |
| 2025-11-11 | 9,190.00 | 9,200.00 | 8,910.00 | 9,150.00 | 9,150.00 | 1,112,300 |
| 2025-11-10 | 9,250.00 | 9,350.00 | 9,000.00 | 9,150.00 | 9,150.00 | 1,490,100 |
| 2025-11-07 | 9,450.00 | 9,490.00 | 9,170.00 | 9,300.00 | 9,300.00 | 1,297,000 |
| 2025-11-06 | 9,360.00 | 9,450.00 | 8,800.00 | 9,400.00 | 9,400.00 | 1,922,400 |
| 2025-11-05 | 9,470.00 | 9,470.00 | 9,160.00 | 9,360.00 | 9,360.00 | 506,000 |
| 2025-11-04 | 9,580.00 | 9,580.00 | 9,180.00 | 9,480.00 | 9,480.00 | 580,700 |
| 2025-11-03 | 9,700.00 | 9,790.00 | 9,410.00 | 9,480.00 | 9,480.00 | 871,600 |
| 2025-10-31 | 9,460.00 | 9,700.00 | 9,300.00 | 9,630.00 | 9,630.00 | 1,401,700 |
| 2025-10-30 | 9,500.00 | 9,510.00 | 9,290.00 | 9,460.00 | 9,460.00 | 574,800 |
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.