Create Capital Vietnam Limited JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 6,850.00 | 6,850.00 | 6,700.00 | 6,720.00 | 5,894.74 | 126,540 |
| 2024-11-11 | 6,800.00 | 6,870.00 | 6,740.00 | 6,800.00 | 5,964.91 | 135,318 |
| 2024-11-08 | 6,950.00 | 6,960.00 | 6,800.00 | 6,840.00 | 6,000.00 | 124,374 |
| 2024-11-07 | 7,060.00 | 7,080.00 | 6,950.00 | 6,950.00 | 6,096.49 | 112,290 |
| 2024-11-06 | 6,850.00 | 7,140.00 | 6,850.00 | 7,060.00 | 6,192.98 | 355,110 |
| 2024-11-05 | 6,700.00 | 6,880.00 | 6,700.00 | 6,850.00 | 6,008.77 | 342,570 |
| 2024-11-04 | 6,720.00 | 6,800.00 | 6,600.00 | 6,700.00 | 5,877.19 | 190,494 |
| 2024-11-01 | 6,790.00 | 6,830.00 | 6,700.00 | 6,750.00 | 5,921.05 | 90,516 |
| 2024-10-31 | 6,780.00 | 6,810.00 | 6,750.00 | 6,790.00 | 5,956.14 | 111,948 |
| 2024-10-30 | 6,770.00 | 6,770.00 | 6,650.00 | 6,750.00 | 5,921.05 | 123,006 |
| 2024-10-29 | 6,830.00 | 6,830.00 | 6,740.00 | 6,770.00 | 5,938.60 | 100,776 |
| 2024-10-28 | 6,750.00 | 6,800.00 | 6,720.00 | 6,780.00 | 5,947.37 | 71,250 |
| 2024-10-25 | 6,750.00 | 6,750.00 | 6,610.00 | 6,750.00 | 5,921.05 | 95,076 |
| 2024-10-24 | 6,600.00 | 6,800.00 | 6,590.00 | 6,750.00 | 5,921.05 | 200,868 |
| 2024-10-23 | 6,450.00 | 6,720.00 | 6,450.00 | 6,600.00 | 5,789.47 | 117,534 |
| 2024-10-22 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 5,877.19 | 150,252 |
| 2024-10-21 | 6,750.00 | 6,780.00 | 6,700.00 | 6,700.00 | 5,877.19 | 157,662 |
| 2024-10-18 | 6,750.00 | 6,780.00 | 6,700.00 | 6,750.00 | 5,921.05 | 98,496 |
| 2024-10-17 | 6,770.00 | 6,770.00 | 6,710.00 | 6,710.00 | 5,885.96 | 80,940 |
| 2024-10-16 | 6,790.00 | 6,790.00 | 6,720.00 | 6,770.00 | 5,938.60 | 95,076 |
| 2024-10-15 | 6,770.00 | 6,800.00 | 6,700.00 | 6,790.00 | 5,956.14 | 84,360 |
| 2024-10-14 | 6,750.00 | 6,850.00 | 6,720.00 | 6,790.00 | 5,956.14 | 114,570 |
| 2024-10-11 | 7,000.00 | 7,000.00 | 6,790.00 | 6,820.00 | 5,982.46 | 164,616 |
| 2024-10-10 | 6,900.00 | 6,950.00 | 6,810.00 | 6,910.00 | 6,061.40 | 142,842 |
| 2024-10-09 | 6,730.00 | 7,000.00 | 6,690.00 | 6,880.00 | 6,035.09 | 531,582 |
| 2024-10-08 | 6,670.00 | 6,750.00 | 6,660.00 | 6,730.00 | 5,903.51 | 743,622 |
| 2024-10-07 | 6,670.00 | 6,750.00 | 6,670.00 | 6,670.00 | 5,850.88 | 597,246 |
| 2024-10-04 | 6,640.00 | 6,640.00 | 6,590.00 | 6,640.00 | 5,824.56 | 886,464 |
| 2024-10-03 | 6,740.00 | 6,740.00 | 6,640.00 | 6,640.00 | 5,824.56 | 217,968 |
| 2024-10-02 | 6,960.00 | 6,990.00 | 6,740.00 | 6,740.00 | 5,912.28 | 298,110 |
| 2024-10-01 | 6,830.00 | 7,070.00 | 6,830.00 | 6,900.00 | 6,052.63 | 707,142 |
| 2024-09-30 | 6,720.00 | 6,850.00 | 6,700.00 | 6,830.00 | 5,991.23 | 271,434 |
| 2024-09-27 | 6,770.00 | 6,770.00 | 6,700.00 | 6,750.00 | 5,921.05 | 108,072 |
| 2024-09-26 | 6,680.00 | 6,850.00 | 6,680.00 | 6,770.00 | 5,938.60 | 501,030 |
| 2024-09-25 | 6,600.00 | 6,730.00 | 6,600.00 | 6,690.00 | 5,868.42 | 292,410 |
| 2024-09-24 | 6,580.00 | 6,740.00 | 6,580.00 | 6,630.00 | 5,815.79 | 227,544 |
| 2024-09-23 | 6,560.00 | 6,590.00 | 6,500.00 | 6,580.00 | 5,771.93 | 41,268 |
| 2024-09-20 | 6,580.00 | 6,610.00 | 6,500.00 | 6,560.00 | 5,754.39 | 33,060 |
| 2024-09-19 | 6,570.00 | 6,620.00 | 6,550.00 | 6,580.00 | 5,771.93 | 31,578 |
| 2024-09-18 | 6,600.00 | 6,660.00 | 6,560.00 | 6,560.00 | 5,754.39 | 23,028 |
| 2024-09-17 | 6,600.00 | 6,650.00 | 6,600.00 | 6,600.00 | 5,789.47 | 211,242 |
| 2024-09-16 | 6,650.00 | 6,650.00 | 6,500.00 | 6,590.00 | 5,780.70 | 345,648 |
| 2024-09-13 | 6,640.00 | 6,780.00 | 6,600.00 | 6,650.00 | 5,833.33 | 108,870 |
| 2024-09-12 | 6,610.00 | 6,780.00 | 6,610.00 | 6,740.00 | 5,912.28 | 72,276 |
| 2024-09-11 | 6,700.00 | 6,900.00 | 6,650.00 | 6,740.00 | 5,912.28 | 288,420 |
| 2024-09-10 | 6,480.00 | 6,860.00 | 6,480.00 | 6,740.00 | 5,912.28 | 359,214 |
| 2024-09-09 | 6,500.00 | 6,500.00 | 6,470.00 | 6,480.00 | 5,684.21 | 54,606 |
| 2024-09-06 | 6,510.00 | 6,510.00 | 6,400.00 | 6,500.00 | 5,701.75 | 94,962 |
| 2024-09-05 | 6,500.00 | 6,580.00 | 6,420.00 | 6,510.00 | 5,710.53 | 74,784 |
| 2024-09-04 | 6,520.00 | 6,580.00 | 6,500.00 | 6,500.00 | 5,701.75 | 318,630 |
| 2024-08-30 | 6,520.00 | 6,580.00 | 6,500.00 | 6,540.00 | 5,736.84 | 341,316 |
| 2024-08-29 | 6,640.00 | 6,640.00 | 6,510.00 | 6,510.00 | 5,710.53 | 21,204 |
| 2024-08-28 | 6,570.00 | 6,660.00 | 6,500.00 | 6,610.00 | 5,798.25 | 25,764 |
| 2024-08-27 | 6,640.00 | 6,640.00 | 6,560.00 | 6,610.00 | 5,798.25 | 65,436 |
| 2024-08-26 | 6,600.00 | 6,680.00 | 6,570.00 | 6,640.00 | 5,824.56 | 330,030 |
| 2024-08-23 | 6,560.00 | 6,740.00 | 6,450.00 | 6,560.00 | 5,754.39 | 321,480 |
| 2024-08-22 | 6,600.00 | 6,680.00 | 6,560.00 | 6,560.00 | 5,754.39 | 174,648 |
| 2024-08-21 | 6,600.00 | 6,660.00 | 6,560.00 | 6,600.00 | 5,789.47 | 81,738 |
| 2024-08-20 | 6,680.00 | 6,700.00 | 6,610.00 | 6,610.00 | 5,798.25 | 89,604 |
| 2024-08-19 | 6,820.00 | 6,820.00 | 6,660.00 | 6,660.00 | 5,842.11 | 91,770 |
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.