Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 12,600.00 | 12,750.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1,370,500 |
| 2025-08-04 | 12,700.00 | 12,800.00 | 12,250.00 | 12,650.00 | 12,650.00 | 1,335,000 |
| 2025-08-01 | 12,450.00 | 12,700.00 | 12,150.00 | 12,600.00 | 12,600.00 | 1,488,900 |
| 2025-07-31 | 11,800.00 | 12,600.00 | 11,450.00 | 12,600.00 | 12,600.00 | 1,161,200 |
| 2025-07-30 | 11,200.00 | 11,800.00 | 10,850.00 | 11,800.00 | 11,800.00 | 1,959,800 |
| 2025-07-29 | 12,100.00 | 12,100.00 | 10,950.00 | 11,300.00 | 11,300.00 | 1,764,100 |
| 2025-07-28 | 11,800.00 | 11,900.00 | 10,950.00 | 11,750.00 | 11,750.00 | 3,210,400 |
| 2025-07-25 | 10,400.00 | 11,150.00 | 10,100.00 | 11,150.00 | 11,150.00 | 2,940,800 |
| 2025-07-24 | 10,350.00 | 10,500.00 | 10,050.00 | 10,450.00 | 10,450.00 | 597,700 |
| 2025-07-23 | 10,450.00 | 10,500.00 | 10,050.00 | 10,300.00 | 10,300.00 | 841,000 |
| 2025-07-22 | 10,250.00 | 10,450.00 | 10,100.00 | 10,400.00 | 10,400.00 | 651,700 |
| 2025-07-21 | 10,450.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,200.00 | 585,000 |
| 2025-07-18 | 10,700.00 | 10,750.00 | 10,150.00 | 10,400.00 | 10,400.00 | 972,500 |
| 2025-07-17 | 10,750.00 | 10,950.00 | 10,400.00 | 10,650.00 | 10,650.00 | 667,500 |
| 2025-07-16 | 10,550.00 | 10,850.00 | 10,500.00 | 10,750.00 | 10,750.00 | 486,000 |
| 2025-07-15 | 11,000.00 | 11,100.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,782,800 |
| 2025-07-14 | 10,750.00 | 11,000.00 | 10,350.00 | 10,950.00 | 10,950.00 | 2,139,200 |
| 2025-07-11 | 10,300.00 | 10,750.00 | 10,050.00 | 10,750.00 | 10,750.00 | 1,330,100 |
| 2025-07-10 | 10,300.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,350.00 | 541,100 |
| 2025-07-09 | 10,500.00 | 10,600.00 | 10,000.00 | 10,350.00 | 10,350.00 | 1,113,900 |
| 2025-07-08 | 10,100.00 | 10,500.00 | 9,800.00 | 10,500.00 | 10,500.00 | 1,983,100 |
| 2025-07-07 | 9,950.00 | 10,100.00 | 9,600.00 | 10,050.00 | 10,050.00 | 2,073,600 |
| 2025-07-04 | 9,630.00 | 10,000.00 | 9,420.00 | 10,000.00 | 10,000.00 | 1,077,700 |
| 2025-07-03 | 9,450.00 | 9,640.00 | 9,320.00 | 9,630.00 | 9,630.00 | 1,607,800 |
| 2025-07-02 | 9,490.00 | 9,580.00 | 9,430.00 | 9,520.00 | 9,520.00 | 307,000 |
| 2025-07-01 | 9,630.00 | 9,630.00 | 9,320.00 | 9,500.00 | 9,500.00 | 742,800 |
| 2025-06-30 | 9,720.00 | 9,720.00 | 9,440.00 | 9,620.00 | 9,620.00 | 1,111,300 |
| 2025-06-27 | 9,820.00 | 9,820.00 | 9,430.00 | 9,660.00 | 9,660.00 | 853,700 |
| 2025-06-26 | 9,880.00 | 9,940.00 | 9,560.00 | 9,790.00 | 9,790.00 | 810,800 |
| 2025-06-25 | 9,800.00 | 9,890.00 | 9,600.00 | 9,870.00 | 9,870.00 | 577,000 |
| 2025-06-24 | 9,900.00 | 9,900.00 | 9,600.00 | 9,750.00 | 9,750.00 | 902,600 |
| 2025-06-23 | 9,920.00 | 9,980.00 | 9,580.00 | 9,900.00 | 9,900.00 | 925,000 |
| 2025-06-20 | 9,550.00 | 10,000.00 | 9,220.00 | 9,920.00 | 9,920.00 | 1,725,300 |
| 2025-06-19 | 9,620.00 | 9,650.00 | 9,240.00 | 9,450.00 | 9,450.00 | 1,703,300 |
| 2025-06-18 | 9,700.00 | 9,700.00 | 9,510.00 | 9,610.00 | 9,610.00 | 404,100 |
| 2025-06-17 | 9,850.00 | 9,900.00 | 9,530.00 | 9,720.00 | 9,720.00 | 550,400 |
| 2025-06-16 | 9,800.00 | 9,990.00 | 9,320.00 | 9,820.00 | 9,820.00 | 856,100 |
| 2025-06-13 | 9,770.00 | 9,800.00 | 9,350.00 | 9,630.00 | 9,630.00 | 853,800 |
| 2025-06-12 | 9,561.40 | 9,649.12 | 9,035.09 | 9,385.96 | 9,385.96 | 1,012,091 |
| 2025-06-11 | 9,166.67 | 9,561.40 | 8,771.93 | 9,473.68 | 9,473.68 | 1,458,971 |
| 2025-06-10 | 8,991.23 | 9,298.25 | 8,622.81 | 9,166.67 | 9,166.67 | 1,603,751 |
| 2025-06-09 | 9,122.81 | 9,166.67 | 8,657.89 | 8,991.23 | 8,991.23 | 1,357,283 |
| 2025-06-06 | 9,254.39 | 9,254.39 | 8,692.98 | 9,078.95 | 9,078.95 | 829,919 |
| 2025-06-05 | 9,035.09 | 9,342.11 | 8,640.35 | 9,122.81 | 9,122.81 | 1,220,141 |
| 2025-06-04 | 9,342.11 | 9,605.26 | 8,859.65 | 9,035.09 | 9,035.09 | 1,116,173 |
| 2025-06-03 | 9,561.40 | 9,561.40 | 9,078.95 | 9,210.53 | 9,210.53 | 503,993 |
| 2025-06-02 | 9,254.39 | 9,692.98 | 9,210.53 | 9,254.39 | 9,254.39 | 1,114,919 |
| 2025-05-30 | 9,385.96 | 9,561.40 | 9,122.81 | 9,122.81 | 9,122.81 | 656,069 |
| 2025-05-29 | 9,166.67 | 9,561.40 | 9,122.81 | 9,298.25 | 9,298.25 | 777,821 |
| 2025-05-28 | 8,903.51 | 9,429.83 | 8,903.51 | 9,035.09 | 9,035.09 | 863,663 |
| 2025-05-27 | 8,710.53 | 8,859.65 | 8,350.88 | 8,815.79 | 8,815.79 | 1,608,653 |
| 2025-05-26 | 8,640.35 | 8,649.12 | 8,342.11 | 8,614.04 | 8,614.04 | 1,987,817 |
| 2025-05-23 | 8,500.00 | 8,728.07 | 8,473.68 | 8,596.49 | 8,596.49 | 444,029 |
| 2025-05-22 | 9,600.00 | 9,690.00 | 9,320.00 | 9,550.00 | 8,377.19 | 1,097,646 |
| 2025-05-21 | 9,510.00 | 9,550.00 | 9,120.00 | 9,550.00 | 8,377.19 | 739,330 |
| 2025-05-20 | 9,320.00 | 9,600.00 | 9,060.00 | 9,480.00 | 8,315.79 | 626,282 |
| 2025-05-19 | 9,310.00 | 9,340.00 | 8,820.00 | 9,320.00 | 8,175.44 | 1,020,628 |
| 2025-05-16 | 9,390.00 | 9,400.00 | 9,160.00 | 9,320.00 | 8,175.44 | 365,306 |
| 2025-05-15 | 9,500.00 | 9,650.00 | 9,150.00 | 9,380.00 | 8,228.07 | 1,384,007 |
| 2025-05-14 | 9,630.00 | 9,700.00 | 9,300.00 | 9,500.00 | 8,333.33 | 615,772 |
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.