Century Land Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 6,980.00 | 7,050.00 | 6,910.00 | 6,970.00 | 6,970.00 | 45,900 |
| 2024-08-14 | 7,010.00 | 7,050.00 | 6,900.00 | 6,980.00 | 6,980.00 | 26,300 |
| 2024-08-13 | 7,190.00 | 7,190.00 | 6,920.00 | 7,010.00 | 7,010.00 | 80,800 |
| 2024-08-12 | 6,980.00 | 7,000.00 | 6,800.00 | 6,990.00 | 6,990.00 | 127,400 |
| 2024-08-09 | 6,960.00 | 7,100.00 | 6,910.00 | 7,010.00 | 7,010.00 | 71,700 |
| 2024-08-08 | 7,020.00 | 7,100.00 | 6,800.00 | 7,030.00 | 7,030.00 | 57,500 |
| 2024-08-07 | 6,920.00 | 7,100.00 | 6,920.00 | 6,970.00 | 6,970.00 | 139,300 |
| 2024-08-06 | 6,900.00 | 7,000.00 | 6,800.00 | 6,860.00 | 6,860.00 | 94,600 |
| 2024-08-05 | 7,180.00 | 7,180.00 | 6,710.00 | 6,710.00 | 6,710.00 | 188,900 |
| 2024-08-02 | 6,830.00 | 7,240.00 | 6,800.00 | 7,080.00 | 7,080.00 | 545,177 |
| 2024-08-01 | 6,900.00 | 7,000.00 | 6,800.00 | 6,830.00 | 6,830.00 | 188,100 |
| 2024-07-31 | 6,960.00 | 6,960.00 | 6,790.00 | 6,890.00 | 6,890.00 | 83,000 |
| 2024-07-30 | 6,890.00 | 6,930.00 | 6,750.00 | 6,780.00 | 6,780.00 | 43,300 |
| 2024-07-29 | 6,850.00 | 6,900.00 | 6,850.00 | 6,890.00 | 6,890.00 | 72,500 |
| 2024-07-26 | 6,890.00 | 6,890.00 | 6,800.00 | 6,850.00 | 6,850.00 | 51,100 |
| 2024-07-25 | 6,800.00 | 6,800.00 | 6,720.00 | 6,750.00 | 6,750.00 | 46,000 |
| 2024-07-24 | 6,830.00 | 6,880.00 | 6,500.00 | 6,790.00 | 6,790.00 | 128,100 |
| 2024-07-23 | 6,850.00 | 7,150.00 | 6,850.00 | 6,850.00 | 6,850.00 | 158,300 |
| 2024-07-22 | 6,950.00 | 7,180.00 | 6,900.00 | 6,960.00 | 6,960.00 | 288,500 |
| 2024-07-19 | 7,410.00 | 7,410.00 | 7,260.00 | 7,270.00 | 7,270.00 | 111,900 |
| 2024-07-18 | 7,470.00 | 7,470.00 | 7,300.00 | 7,400.00 | 7,400.00 | 223,700 |
| 2024-07-17 | 7,700.00 | 7,700.00 | 7,450.00 | 7,490.00 | 7,490.00 | 221,500 |
| 2024-07-16 | 7,670.00 | 7,790.00 | 7,620.00 | 7,660.00 | 7,660.00 | 81,700 |
| 2024-07-15 | 7,670.00 | 7,700.00 | 7,640.00 | 7,670.00 | 7,670.00 | 97,400 |
| 2024-07-12 | 7,770.00 | 7,790.00 | 7,650.00 | 7,650.00 | 7,650.00 | 44,100 |
| 2024-07-11 | 7,800.00 | 7,800.00 | 7,750.00 | 7,770.00 | 7,770.00 | 72,000 |
| 2024-07-10 | 7,780.00 | 7,780.00 | 7,650.00 | 7,660.00 | 7,660.00 | 99,900 |
| 2024-07-09 | 7,560.00 | 7,710.00 | 7,550.00 | 7,640.00 | 7,640.00 | 212,400 |
| 2024-07-08 | 7,820.00 | 7,900.00 | 7,710.00 | 7,710.00 | 7,710.00 | 211,300 |
| 2024-07-05 | 7,940.00 | 7,940.00 | 7,830.00 | 7,900.00 | 7,900.00 | 117,200 |
| 2024-07-04 | 7,940.00 | 7,940.00 | 7,900.00 | 7,940.00 | 7,940.00 | 84,300 |
| 2024-07-03 | 8,000.00 | 8,040.00 | 7,900.00 | 7,940.00 | 7,940.00 | 79,300 |
| 2024-07-02 | 7,910.00 | 7,950.00 | 7,900.00 | 7,900.00 | 7,900.00 | 42,800 |
| 2024-07-01 | 8,080.00 | 8,080.00 | 7,840.00 | 7,900.00 | 7,900.00 | 104,300 |
| 2024-06-28 | 7,940.00 | 8,000.00 | 7,830.00 | 8,000.00 | 8,000.00 | 104,700 |
| 2024-06-27 | 7,900.00 | 8,000.00 | 7,820.00 | 8,000.00 | 8,000.00 | 113,400 |
| 2024-06-26 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 62,300 |
| 2024-06-25 | 7,760.00 | 7,900.00 | 7,760.00 | 7,810.00 | 7,810.00 | 72,400 |
| 2024-06-24 | 7,860.00 | 8,000.00 | 7,760.00 | 7,770.00 | 7,770.00 | 219,500 |
| 2024-06-21 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 164,200 |
| 2024-06-20 | 8,100.00 | 8,100.00 | 7,900.00 | 8,020.00 | 8,020.00 | 136,800 |
| 2024-06-19 | 8,050.00 | 8,100.00 | 8,010.00 | 8,050.00 | 8,050.00 | 147,700 |
| 2024-06-18 | 8,100.00 | 8,110.00 | 8,060.00 | 8,070.00 | 8,070.00 | 177,000 |
| 2024-06-17 | 8,140.00 | 8,160.00 | 8,050.00 | 8,080.00 | 8,080.00 | 257,000 |
| 2024-06-14 | 8,210.00 | 8,240.00 | 8,140.00 | 8,140.00 | 8,140.00 | 169,400 |
| 2024-06-13 | 8,180.00 | 8,250.00 | 8,150.00 | 8,210.00 | 8,210.00 | 338,700 |
| 2024-06-12 | 8,190.00 | 8,190.00 | 8,090.00 | 8,130.00 | 8,130.00 | 183,700 |
| 2024-06-11 | 8,140.00 | 8,160.00 | 8,080.00 | 8,090.00 | 8,090.00 | 213,000 |
| 2024-06-10 | 8,140.00 | 8,300.00 | 8,120.00 | 8,140.00 | 8,140.00 | 226,500 |
| 2024-06-07 | 8,130.00 | 8,180.00 | 8,120.00 | 8,140.00 | 8,140.00 | 144,600 |
| 2024-06-06 | 8,200.00 | 8,260.00 | 8,120.00 | 8,130.00 | 8,130.00 | 233,600 |
| 2024-06-05 | 8,130.00 | 8,230.00 | 8,130.00 | 8,180.00 | 8,180.00 | 283,700 |
| 2024-06-04 | 8,170.00 | 8,200.00 | 8,120.00 | 8,130.00 | 8,130.00 | 150,100 |
| 2024-06-03 | 8,100.00 | 8,320.00 | 8,100.00 | 8,120.00 | 8,120.00 | 479,200 |
| 2024-05-31 | 8,140.00 | 8,200.00 | 8,040.00 | 8,080.00 | 8,080.00 | 364,700 |
| 2024-05-30 | 8,100.00 | 8,160.00 | 8,040.00 | 8,140.00 | 8,140.00 | 457,200 |
| 2024-05-29 | 8,320.00 | 8,320.00 | 8,110.00 | 8,160.00 | 8,160.00 | 361,800 |
| 2024-05-28 | 8,200.00 | 8,320.00 | 8,060.00 | 8,070.00 | 8,070.00 | 687,000 |
| 2024-05-27 | 8,150.00 | 8,430.00 | 8,150.00 | 8,180.00 | 8,180.00 | 184,000 |
| 2024-05-24 | 8,470.00 | 8,490.00 | 8,200.00 | 8,200.00 | 8,200.00 | 350,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-28 | 999.9991 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.