Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6,950.00 | 6,950.00 | 6,800.00 | 6,820.00 | 5,982.46 | 277,818 |
| 2025-02-10 | 6,960.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,052.63 | 124,374 |
| 2025-02-07 | 6,910.00 | 6,950.00 | 6,850.00 | 6,920.00 | 6,070.18 | 105,222 |
| 2025-02-06 | 6,890.00 | 6,890.00 | 6,840.00 | 6,850.00 | 6,008.77 | 228,000 |
| 2025-02-05 | 6,870.00 | 6,920.00 | 6,800.00 | 6,870.00 | 6,026.32 | 396,378 |
| 2025-02-04 | 6,770.00 | 6,940.00 | 6,750.00 | 6,870.00 | 6,026.32 | 376,770 |
| 2025-02-03 | 6,720.00 | 6,800.00 | 6,720.00 | 6,730.00 | 5,903.51 | 153,786 |
| 2025-01-24 | 6,750.00 | 6,750.00 | 6,580.00 | 6,700.00 | 5,877.19 | 65,892 |
| 2025-01-23 | 6,700.00 | 6,750.00 | 6,670.00 | 6,750.00 | 5,921.05 | 69,426 |
| 2025-01-22 | 6,720.00 | 6,800.00 | 6,680.00 | 6,750.00 | 5,921.05 | 617,880 |
| 2025-01-21 | 6,770.00 | 6,770.00 | 6,680.00 | 6,760.00 | 5,929.82 | 350,436 |
| 2025-01-20 | 6,780.00 | 6,790.00 | 6,700.00 | 6,770.00 | 5,938.60 | 46,740 |
| 2025-01-17 | 6,800.00 | 6,800.00 | 6,700.00 | 6,780.00 | 5,947.37 | 67,374 |
| 2025-01-16 | 6,790.00 | 6,790.00 | 6,690.00 | 6,780.00 | 5,947.37 | 48,906 |
| 2025-01-15 | 6,750.00 | 6,790.00 | 6,670.00 | 6,790.00 | 5,956.14 | 63,840 |
| 2025-01-14 | 6,750.00 | 6,780.00 | 6,720.00 | 6,780.00 | 5,947.37 | 49,818 |
| 2025-01-13 | 6,750.00 | 6,800.00 | 6,670.00 | 6,750.00 | 5,921.05 | 130,644 |
| 2025-01-10 | 6,730.00 | 6,750.00 | 6,650.00 | 6,750.00 | 5,921.05 | 84,132 |
| 2025-01-09 | 6,750.00 | 6,780.00 | 6,700.00 | 6,740.00 | 5,912.28 | 143,526 |
| 2025-01-08 | 6,750.00 | 6,750.00 | 6,680.00 | 6,750.00 | 5,921.05 | 164,274 |
| 2025-01-07 | 6,770.00 | 6,800.00 | 6,700.00 | 6,780.00 | 5,947.37 | 180,690 |
| 2025-01-06 | 6,750.00 | 6,800.00 | 6,650.00 | 6,790.00 | 5,956.14 | 240,540 |
| 2025-01-03 | 6,800.00 | 6,800.00 | 6,730.00 | 6,780.00 | 5,947.37 | 93,594 |
| 2025-01-02 | 6,730.00 | 6,840.00 | 6,730.00 | 6,800.00 | 5,964.91 | 122,094 |
| 2024-12-31 | 6,790.00 | 6,790.00 | 6,710.00 | 6,790.00 | 5,956.14 | 178,182 |
| 2024-12-30 | 6,850.00 | 6,850.00 | 6,760.00 | 6,790.00 | 5,956.14 | 130,074 |
| 2024-12-27 | 6,860.00 | 6,870.00 | 6,780.00 | 6,790.00 | 5,956.14 | 198,816 |
| 2024-12-26 | 6,860.00 | 6,900.00 | 6,800.00 | 6,800.00 | 5,964.91 | 347,358 |
| 2024-12-25 | 6,800.00 | 6,900.00 | 6,800.00 | 6,860.00 | 6,017.54 | 2,432,760 |
| 2024-12-24 | 6,790.00 | 6,890.00 | 6,790.00 | 6,850.00 | 6,008.77 | 502,170 |
| 2024-12-23 | 6,800.00 | 6,850.00 | 6,760.00 | 6,790.00 | 5,956.14 | 492,252 |
| 2024-12-20 | 6,810.00 | 6,850.00 | 6,760.00 | 6,800.00 | 5,964.91 | 266,646 |
| 2024-12-19 | 6,870.00 | 6,870.00 | 6,750.00 | 6,810.00 | 5,973.68 | 441,750 |
| 2024-12-18 | 6,780.00 | 6,950.00 | 6,770.00 | 6,870.00 | 6,026.32 | 503,652 |
| 2024-12-17 | 6,790.00 | 6,840.00 | 6,700.00 | 6,790.00 | 5,956.14 | 147,516 |
| 2024-12-16 | 6,800.00 | 6,800.00 | 6,680.00 | 6,790.00 | 5,956.14 | 266,646 |
| 2024-12-13 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 5,964.91 | 129,618 |
| 2024-12-12 | 7,040.00 | 7,160.00 | 6,900.00 | 6,940.00 | 6,087.72 | 353,856 |
| 2024-12-11 | 6,800.00 | 7,100.00 | 6,780.00 | 7,040.00 | 6,175.44 | 516,990 |
| 2024-12-10 | 6,790.00 | 6,790.00 | 6,730.00 | 6,790.00 | 5,956.14 | 163,704 |
| 2024-12-09 | 6,780.00 | 6,810.00 | 6,760.00 | 6,790.00 | 5,956.14 | 108,072 |
| 2024-12-06 | 6,800.00 | 6,800.00 | 6,750.00 | 6,790.00 | 5,956.14 | 1,859,112 |
| 2024-12-05 | 6,780.00 | 6,800.00 | 6,700.00 | 6,800.00 | 5,964.91 | 1,696,662 |
| 2024-12-04 | 6,750.00 | 6,780.00 | 6,670.00 | 6,780.00 | 5,947.37 | 84,702 |
| 2024-12-03 | 6,780.00 | 6,780.00 | 6,650.00 | 6,780.00 | 5,947.37 | 245,442 |
| 2024-12-02 | 6,780.00 | 6,780.00 | 6,650.00 | 6,780.00 | 5,947.37 | 218,538 |
| 2024-11-29 | 6,750.00 | 6,820.00 | 6,740.00 | 6,780.00 | 5,947.37 | 253,080 |
| 2024-11-28 | 6,700.00 | 6,770.00 | 6,690.00 | 6,750.00 | 5,921.05 | 338,238 |
| 2024-11-27 | 6,850.00 | 6,850.00 | 6,660.00 | 6,770.00 | 5,938.60 | 105,450 |
| 2024-11-26 | 6,650.00 | 6,900.00 | 6,640.00 | 6,790.00 | 5,956.14 | 299,706 |
| 2024-11-25 | 6,700.00 | 6,710.00 | 6,660.00 | 6,690.00 | 5,868.42 | 234,726 |
| 2024-11-22 | 6,720.00 | 6,720.00 | 6,680.00 | 6,690.00 | 5,868.42 | 100,890 |
| 2024-11-21 | 6,710.00 | 6,710.00 | 6,620.00 | 6,710.00 | 5,885.96 | 396,378 |
| 2024-11-20 | 6,650.00 | 6,740.00 | 6,600.00 | 6,710.00 | 5,885.96 | 282,036 |
| 2024-11-19 | 6,700.00 | 6,750.00 | 6,590.00 | 6,720.00 | 5,894.74 | 147,288 |
| 2024-11-18 | 6,620.00 | 6,730.00 | 6,470.00 | 6,730.00 | 5,903.51 | 118,332 |
| 2024-11-15 | 6,650.00 | 6,700.00 | 6,500.00 | 6,690.00 | 5,868.42 | 187,302 |
| 2024-11-14 | 6,780.00 | 6,780.00 | 6,670.00 | 6,700.00 | 5,877.19 | 127,566 |
| 2024-11-13 | 6,700.00 | 6,770.00 | 6,560.00 | 6,770.00 | 5,938.60 | 273,942 |
| 2024-11-12 | 6,850.00 | 6,850.00 | 6,700.00 | 6,720.00 | 5,894.74 | 126,540 |
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.