Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 9,560.00 | 9,570.00 | 9,300.00 | 9,500.00 | 9,500.00 | 557,600 |
| 2025-10-28 | 9,530.00 | 9,550.00 | 9,210.00 | 9,540.00 | 9,540.00 | 756,800 |
| 2025-10-27 | 8,850.00 | 9,550.00 | 8,800.00 | 9,450.00 | 9,450.00 | 1,032,600 |
| 2025-10-24 | 9,000.00 | 9,280.00 | 8,840.00 | 8,990.00 | 8,990.00 | 320,100 |
| 2025-10-23 | 9,390.00 | 9,420.00 | 8,800.00 | 9,220.00 | 9,220.00 | 414,800 |
| 2025-10-22 | 8,790.00 | 9,220.00 | 8,510.00 | 9,220.00 | 9,220.00 | 504,000 |
| 2025-10-21 | 8,500.00 | 9,100.00 | 8,500.00 | 8,660.00 | 8,660.00 | 1,235,100 |
| 2025-10-20 | 9,750.00 | 9,780.00 | 9,130.00 | 9,130.00 | 9,130.00 | 267,700 |
| 2025-10-17 | 9,660.00 | 9,890.00 | 9,630.00 | 9,810.00 | 9,810.00 | 326,900 |
| 2025-10-16 | 9,850.00 | 9,980.00 | 9,610.00 | 9,950.00 | 9,950.00 | 362,600 |
| 2025-10-15 | 9,900.00 | 10,000.00 | 9,630.00 | 9,850.00 | 9,850.00 | 465,600 |
| 2025-10-14 | 10,000.00 | 10,200.00 | 9,750.00 | 10,100.00 | 10,100.00 | 542,600 |
| 2025-10-13 | 9,450.00 | 10,100.00 | 9,100.00 | 10,100.00 | 10,100.00 | 1,395,400 |
| 2025-10-10 | 9,360.00 | 9,660.00 | 9,280.00 | 9,610.00 | 9,610.00 | 420,300 |
| 2025-10-09 | 9,500.00 | 9,500.00 | 9,360.00 | 9,360.00 | 9,360.00 | 230,800 |
| 2025-10-08 | 9,490.00 | 9,600.00 | 9,340.00 | 9,500.00 | 9,500.00 | 279,300 |
| 2025-10-07 | 9,620.00 | 9,630.00 | 9,420.00 | 9,490.00 | 9,490.00 | 305,900 |
| 2025-10-06 | 9,300.00 | 9,800.00 | 9,300.00 | 9,630.00 | 9,630.00 | 284,200 |
| 2025-10-03 | 9,650.00 | 9,750.00 | 9,450.00 | 9,550.00 | 9,550.00 | 225,200 |
| 2025-10-02 | 9,860.00 | 9,880.00 | 9,700.00 | 9,700.00 | 9,700.00 | 217,500 |
| 2025-10-01 | 9,800.00 | 9,920.00 | 9,660.00 | 9,860.00 | 9,860.00 | 192,700 |
| 2025-09-30 | 10,050.00 | 10,100.00 | 9,700.00 | 9,820.00 | 9,820.00 | 527,000 |
| 2025-09-29 | 10,000.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | 457,400 |
| 2025-09-26 | 10,150.00 | 10,450.00 | 9,760.00 | 10,200.00 | 10,200.00 | 1,242,000 |
| 2025-09-25 | 9,980.00 | 10,150.00 | 9,730.00 | 10,150.00 | 10,150.00 | 531,900 |
| 2025-09-24 | 9,600.00 | 9,930.00 | 9,390.00 | 9,930.00 | 9,930.00 | 1,478,587 |
| 2025-09-23 | 9,530.00 | 9,690.00 | 9,370.00 | 9,680.00 | 9,680.00 | 3,837,059 |
| 2025-09-22 | 9,830.00 | 9,840.00 | 9,520.00 | 9,580.00 | 9,580.00 | 989,156 |
| 2025-09-19 | 9,750.00 | 9,800.00 | 9,520.00 | 9,790.00 | 9,790.00 | 1,069,000 |
| 2025-09-18 | 9,750.00 | 9,950.00 | 9,520.00 | 9,750.00 | 9,750.00 | 738,600 |
| 2025-09-17 | 9,650.00 | 10,000.00 | 9,410.00 | 9,750.00 | 9,750.00 | 1,474,400 |
| 2025-09-16 | 9,990.00 | 10,000.00 | 9,600.00 | 9,650.00 | 9,650.00 | 964,800 |
| 2025-09-15 | 10,150.00 | 10,200.00 | 9,810.00 | 9,980.00 | 9,980.00 | 503,800 |
| 2025-09-12 | 10,150.00 | 10,150.00 | 9,800.00 | 10,150.00 | 10,150.00 | 338,700 |
| 2025-09-11 | 10,600.00 | 10,750.00 | 9,960.00 | 10,100.00 | 10,100.00 | 2,018,800 |
| 2025-09-10 | 11,050.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1,920,200 |
| 2025-09-09 | 10,950.00 | 11,250.00 | 10,900.00 | 11,050.00 | 11,050.00 | 930,500 |
| 2025-09-08 | 11,300.00 | 11,400.00 | 10,950.00 | 11,300.00 | 11,300.00 | 991,000 |
| 2025-09-05 | 11,550.00 | 11,600.00 | 11,150.00 | 11,400.00 | 11,400.00 | 1,736,200 |
| 2025-09-04 | 11,450.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 1,569,500 |
| 2025-09-03 | 11,600.00 | 11,700.00 | 11,300.00 | 11,550.00 | 11,550.00 | 862,200 |
| 2025-08-29 | 11,600.00 | 11,800.00 | 11,250.00 | 11,650.00 | 11,650.00 | 1,628,700 |
| 2025-08-28 | 11,550.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,600.00 | 570,100 |
| 2025-08-27 | 11,850.00 | 11,850.00 | 11,350.00 | 11,650.00 | 11,650.00 | 1,355,100 |
| 2025-08-26 | 11,400.00 | 12,150.00 | 11,050.00 | 11,800.00 | 11,800.00 | 1,828,200 |
| 2025-08-25 | 11,500.00 | 11,500.00 | 10,950.00 | 11,400.00 | 11,400.00 | 2,175,900 |
| 2025-08-22 | 11,500.00 | 11,650.00 | 10,900.00 | 11,500.00 | 11,500.00 | 1,182,000 |
| 2025-08-21 | 11,350.00 | 11,550.00 | 10,900.00 | 11,500.00 | 11,500.00 | 1,895,600 |
| 2025-08-20 | 11,400.00 | 11,500.00 | 10,850.00 | 11,350.00 | 11,350.00 | 1,484,600 |
| 2025-08-19 | 11,500.00 | 11,750.00 | 11,200.00 | 11,550.00 | 11,550.00 | 946,400 |
| 2025-08-18 | 11,300.00 | 11,650.00 | 10,850.00 | 11,600.00 | 11,600.00 | 2,197,900 |
| 2025-08-15 | 11,900.00 | 11,900.00 | 11,350.00 | 11,350.00 | 11,350.00 | 1,502,400 |
| 2025-08-14 | 11,850.00 | 12,000.00 | 11,550.00 | 11,900.00 | 11,900.00 | 535,400 |
| 2025-08-13 | 12,000.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1,222,300 |
| 2025-08-12 | 12,350.00 | 12,450.00 | 11,900.00 | 12,050.00 | 12,050.00 | 1,301,000 |
| 2025-08-11 | 12,350.00 | 12,500.00 | 12,050.00 | 12,400.00 | 12,400.00 | 1,169,100 |
| 2025-08-08 | 12,450.00 | 12,550.00 | 12,000.00 | 12,350.00 | 12,350.00 | 1,651,500 |
| 2025-08-07 | 12,550.00 | 12,600.00 | 12,050.00 | 12,450.00 | 12,450.00 | 1,304,400 |
| 2025-08-06 | 12,400.00 | 12,500.00 | 12,050.00 | 12,450.00 | 12,450.00 | 905,800 |
| 2025-08-05 | 12,600.00 | 12,750.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1,370,500 |
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.