Century Land Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8,440.00 | 8,500.00 | 8,340.00 | 8,490.00 | 8,490.00 | 295,100 |
| 2024-05-22 | 8,500.00 | 8,530.00 | 8,400.00 | 8,440.00 | 8,440.00 | 354,000 |
| 2024-05-21 | 8,650.00 | 8,650.00 | 8,450.00 | 8,500.00 | 8,500.00 | 260,600 |
| 2024-05-20 | 8,460.00 | 8,650.00 | 8,440.00 | 8,560.00 | 8,560.00 | 472,200 |
| 2024-05-17 | 8,380.00 | 8,440.00 | 8,300.00 | 8,440.00 | 8,440.00 | 209,800 |
| 2024-05-16 | 8,500.00 | 8,500.00 | 8,370.00 | 8,440.00 | 8,440.00 | 165,300 |
| 2024-05-15 | 8,430.00 | 8,550.00 | 8,370.00 | 8,440.00 | 8,440.00 | 143,600 |
| 2024-05-14 | 8,330.00 | 8,550.00 | 8,230.00 | 8,420.00 | 8,420.00 | 169,200 |
| 2024-05-13 | 8,180.00 | 8,760.00 | 8,180.00 | 8,330.00 | 8,330.00 | 241,300 |
| 2024-05-10 | 8,180.00 | 8,250.00 | 8,010.00 | 8,190.00 | 8,190.00 | 207,200 |
| 2024-05-09 | 8,150.00 | 8,290.00 | 8,140.00 | 8,180.00 | 8,180.00 | 117,100 |
| 2024-05-08 | 8,270.00 | 8,300.00 | 8,100.00 | 8,150.00 | 8,150.00 | 175,300 |
| 2024-05-07 | 8,400.00 | 8,400.00 | 8,200.00 | 8,270.00 | 8,270.00 | 100,600 |
| 2024-05-06 | 8,010.00 | 8,300.00 | 8,000.00 | 8,290.00 | 8,290.00 | 222,600 |
| 2024-05-03 | 8,090.00 | 8,230.00 | 8,090.00 | 8,100.00 | 8,100.00 | 218,800 |
| 2024-05-02 | 8,000.00 | 8,090.00 | 7,980.00 | 8,090.00 | 8,090.00 | 180,100 |
| 2024-04-26 | 8,100.00 | 8,100.00 | 7,990.00 | 8,090.00 | 8,090.00 | 171,500 |
| 2024-04-25 | 8,100.00 | 8,110.00 | 8,020.00 | 8,100.00 | 8,100.00 | 93,200 |
| 2024-04-24 | 8,050.00 | 8,210.00 | 8,020.00 | 8,020.00 | 8,020.00 | 211,300 |
| 2024-04-23 | 7,900.00 | 8,070.00 | 7,900.00 | 8,010.00 | 8,010.00 | 2,754,800 |
| 2024-04-22 | 7,830.00 | 8,190.00 | 7,830.00 | 7,900.00 | 7,900.00 | 241,100 |
| 2024-04-19 | 8,230.00 | 8,230.00 | 7,810.00 | 7,890.00 | 7,890.00 | 517,000 |
| 2024-04-17 | 8,480.00 | 8,550.00 | 8,200.00 | 8,230.00 | 8,230.00 | 198,900 |
| 2024-04-16 | 8,700.00 | 8,700.00 | 8,110.00 | 8,480.00 | 8,480.00 | 978,800 |
| 2024-04-15 | 8,970.00 | 9,060.00 | 8,700.00 | 8,710.00 | 8,710.00 | 1,573,800 |
| 2024-04-12 | 8,910.00 | 9,010.00 | 8,900.00 | 8,970.00 | 8,970.00 | 1,847,500 |
| 2024-04-11 | 8,800.00 | 9,000.00 | 8,790.00 | 8,900.00 | 8,900.00 | 850,100 |
| 2024-04-10 | 8,660.00 | 8,930.00 | 8,660.00 | 8,900.00 | 8,900.00 | 1,058,900 |
| 2024-04-09 | 8,480.00 | 8,660.00 | 8,480.00 | 8,660.00 | 8,660.00 | 1,178,800 |
| 2024-04-08 | 8,410.00 | 8,690.00 | 8,410.00 | 8,470.00 | 8,470.00 | 761,400 |
| 2024-04-05 | 8,410.00 | 8,830.00 | 8,370.00 | 8,770.00 | 8,770.00 | 1,913,300 |
| 2024-04-04 | 8,960.00 | 8,960.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1,992,800 |
| 2024-04-03 | 9,200.00 | 9,280.00 | 8,900.00 | 8,960.00 | 8,960.00 | 1,211,800 |
| 2024-04-02 | 9,400.00 | 9,490.00 | 9,200.00 | 9,210.00 | 9,210.00 | 766,800 |
| 2024-04-01 | 8,900.00 | 9,420.00 | 8,820.00 | 9,400.00 | 9,400.00 | 1,663,600 |
| 2024-03-29 | 9,110.00 | 9,150.00 | 8,880.00 | 8,980.00 | 8,980.00 | 502,400 |
| 2024-03-28 | 9,150.00 | 9,160.00 | 9,030.00 | 9,150.00 | 9,150.00 | 457,000 |
| 2024-03-27 | 9,250.00 | 9,300.00 | 9,030.00 | 9,150.00 | 9,150.00 | 479,300 |
| 2024-03-26 | 8,700.00 | 9,220.00 | 8,700.00 | 9,220.00 | 9,220.00 | 880,800 |
| 2024-03-25 | 8,910.00 | 9,090.00 | 8,800.00 | 8,800.00 | 8,800.00 | 600,400 |
| 2024-03-22 | 8,990.00 | 9,100.00 | 8,810.00 | 8,910.00 | 8,910.00 | 730,900 |
| 2024-03-21 | 8,750.00 | 8,980.00 | 8,740.00 | 8,980.00 | 8,980.00 | 929,800 |
| 2024-03-20 | 8,650.00 | 8,760.00 | 8,600.00 | 8,700.00 | 8,700.00 | 344,900 |
| 2024-03-19 | 8,700.00 | 8,750.00 | 8,600.00 | 8,650.00 | 8,650.00 | 1,561,000 |
| 2024-03-18 | 8,720.00 | 8,920.00 | 8,400.00 | 8,690.00 | 8,690.00 | 822,800 |
| 2024-03-15 | 8,570.00 | 8,800.00 | 8,570.00 | 8,700.00 | 8,700.00 | 683,100 |
| 2024-03-14 | 8,400.00 | 8,610.00 | 8,400.00 | 8,570.00 | 8,570.00 | 962,400 |
| 2024-03-13 | 8,350.00 | 8,510.00 | 8,330.00 | 8,410.00 | 8,410.00 | 545,900 |
| 2024-03-12 | 8,310.00 | 8,380.00 | 8,300.00 | 8,350.00 | 8,350.00 | 728,100 |
| 2024-03-11 | 8,480.00 | 8,500.00 | 8,320.00 | 8,320.00 | 8,320.00 | 582,800 |
| 2024-03-08 | 8,600.00 | 8,690.00 | 8,480.00 | 8,490.00 | 8,490.00 | 569,100 |
| 2024-03-07 | 8,480.00 | 8,640.00 | 8,470.00 | 8,600.00 | 8,600.00 | 1,260,400 |
| 2024-03-06 | 8,690.00 | 8,790.00 | 8,500.00 | 8,520.00 | 8,520.00 | 626,100 |
| 2024-03-05 | 8,800.00 | 8,850.00 | 8,650.00 | 8,690.00 | 8,690.00 | 816,200 |
| 2024-03-04 | 8,650.00 | 8,870.00 | 8,650.00 | 8,800.00 | 8,800.00 | 845,700 |
| 2024-03-01 | 8,700.00 | 8,750.00 | 8,600.00 | 8,650.00 | 8,650.00 | 421,100 |
| 2024-02-29 | 8,600.00 | 8,680.00 | 8,570.00 | 8,600.00 | 8,600.00 | 1,051,800 |
| 2024-02-28 | 8,800.00 | 8,850.00 | 8,610.00 | 8,640.00 | 8,640.00 | 429,300 |
| 2024-02-27 | 8,690.00 | 8,920.00 | 8,660.00 | 8,800.00 | 8,800.00 | 495,500 |
| 2024-02-26 | 8,500.00 | 8,600.00 | 8,430.00 | 8,600.00 | 8,600.00 | 697,700 |
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.