Century Land Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 8,500.00 | 8,600.00 | 8,430.00 | 8,600.00 | 8,600.00 | 697,700 |
| 2024-02-23 | 8,700.00 | 8,820.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,021,100 |
| 2024-02-22 | 8,900.00 | 8,900.00 | 8,660.00 | 8,820.00 | 8,820.00 | 2,800,800 |
| 2024-02-21 | 8,980.00 | 8,980.00 | 8,700.00 | 8,850.00 | 8,850.00 | 551,200 |
| 2024-02-20 | 9,040.00 | 9,100.00 | 8,900.00 | 8,980.00 | 8,980.00 | 749,500 |
| 2024-02-19 | 8,830.00 | 9,080.00 | 8,800.00 | 9,030.00 | 9,030.00 | 1,583,600 |
| 2024-02-16 | 8,400.00 | 8,950.00 | 8,400.00 | 8,840.00 | 8,840.00 | 1,619,600 |
| 2024-02-15 | 8,380.00 | 8,490.00 | 8,310.00 | 8,410.00 | 8,410.00 | 335,700 |
| 2024-02-07 | 8,380.00 | 8,380.00 | 8,250.00 | 8,300.00 | 8,300.00 | 319,500 |
| 2024-02-06 | 8,350.00 | 8,460.00 | 8,200.00 | 8,260.00 | 8,260.00 | 376,100 |
| 2024-02-05 | 8,400.00 | 8,500.00 | 7,830.00 | 8,350.00 | 8,350.00 | 488,400 |
| 2024-02-02 | 8,380.00 | 8,520.00 | 8,380.00 | 8,410.00 | 8,410.00 | 233,100 |
| 2024-02-01 | 8,270.00 | 8,490.00 | 8,270.00 | 8,370.00 | 8,370.00 | 224,400 |
| 2024-01-31 | 8,610.00 | 8,650.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,439,300 |
| 2024-01-30 | 8,740.00 | 8,740.00 | 8,550.00 | 8,610.00 | 8,610.00 | 503,000 |
| 2024-01-29 | 8,560.00 | 8,740.00 | 8,560.00 | 8,740.00 | 8,740.00 | 1,002,600 |
| 2024-01-26 | 8,550.00 | 8,620.00 | 8,450.00 | 8,560.00 | 8,560.00 | 568,300 |
| 2024-01-25 | 8,500.00 | 8,550.00 | 8,450.00 | 8,460.00 | 8,460.00 | 280,400 |
| 2024-01-24 | 8,410.00 | 8,470.00 | 8,400.00 | 8,470.00 | 8,470.00 | 503,100 |
| 2024-01-23 | 8,490.00 | 8,580.00 | 8,300.00 | 8,410.00 | 8,410.00 | 239,900 |
| 2024-01-22 | 8,390.00 | 8,480.00 | 8,300.00 | 8,480.00 | 8,480.00 | 509,600 |
| 2024-01-19 | 8,400.00 | 8,470.00 | 8,350.00 | 8,380.00 | 8,380.00 | 183,200 |
| 2024-01-18 | 8,280.00 | 8,420.00 | 8,270.00 | 8,360.00 | 8,360.00 | 222,100 |
| 2024-01-17 | 8,400.00 | 8,490.00 | 8,000.00 | 8,270.00 | 8,270.00 | 478,900 |
| 2024-01-16 | 8,260.00 | 8,430.00 | 8,230.00 | 8,430.00 | 8,430.00 | 224,000 |
| 2024-01-15 | 8,260.00 | 8,450.00 | 8,250.00 | 8,260.00 | 8,260.00 | 272,700 |
| 2024-01-12 | 8,480.00 | 8,480.00 | 8,100.00 | 8,260.00 | 8,260.00 | 703,000 |
| 2024-01-11 | 8,500.00 | 8,580.00 | 8,390.00 | 8,500.00 | 8,500.00 | 1,400,500 |
| 2024-01-10 | 8,790.00 | 8,790.00 | 8,430.00 | 8,500.00 | 8,500.00 | 689,500 |
| 2024-01-09 | 8,940.00 | 8,940.00 | 8,700.00 | 8,790.00 | 8,790.00 | 1,407,500 |
| 2024-01-08 | 8,660.00 | 8,870.00 | 8,630.00 | 8,790.00 | 8,790.00 | 968,500 |
| 2024-01-05 | 8,600.00 | 8,690.00 | 8,500.00 | 8,650.00 | 8,650.00 | 1,427,800 |
| 2024-01-04 | 8,600.00 | 8,780.00 | 8,590.00 | 8,660.00 | 8,660.00 | 824,500 |
| 2024-01-03 | 8,530.00 | 8,600.00 | 8,450.00 | 8,590.00 | 8,590.00 | 567,600 |
| 2024-01-02 | 8,590.00 | 8,640.00 | 8,520.00 | 8,540.00 | 8,540.00 | 970,000 |
| 2023-12-29 | 8,400.00 | 8,600.00 | 8,390.00 | 8,600.00 | 8,600.00 | 619,209 |
| 2023-12-28 | 8,410.00 | 8,460.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1,189,700 |
| 2023-12-27 | 8,500.00 | 8,520.00 | 8,400.00 | 8,400.00 | 8,400.00 | 346,700 |
| 2023-12-26 | 8,400.00 | 8,550.00 | 8,400.00 | 8,500.00 | 8,500.00 | 701,900 |
| 2023-12-25 | 8,090.00 | 8,450.00 | 8,090.00 | 8,440.00 | 8,440.00 | 847,200 |
| 2023-12-22 | 8,180.00 | 8,190.00 | 8,100.00 | 8,100.00 | 8,100.00 | 337,800 |
| 2023-12-21 | 8,120.00 | 8,160.00 | 8,060.00 | 8,160.00 | 8,160.00 | 350,100 |
| 2023-12-20 | 8,170.00 | 8,170.00 | 8,100.00 | 8,140.00 | 8,140.00 | 492,900 |
| 2023-12-19 | 8,090.00 | 8,150.00 | 7,810.00 | 8,050.00 | 8,050.00 | 1,364,430 |
| 2023-12-18 | 8,200.00 | 8,200.00 | 8,020.00 | 8,020.00 | 8,020.00 | 479,100 |
| 2023-12-15 | 8,200.00 | 8,220.00 | 8,010.00 | 8,160.00 | 8,160.00 | 634,300 |
| 2023-12-14 | 8,200.00 | 8,300.00 | 8,100.00 | 8,170.00 | 8,170.00 | 684,100 |
| 2023-12-13 | 8,390.00 | 8,500.00 | 8,190.00 | 8,190.00 | 8,190.00 | 890,300 |
| 2023-12-12 | 8,400.00 | 8,400.00 | 8,280.00 | 8,390.00 | 8,390.00 | 437,000 |
| 2023-12-11 | 8,550.00 | 8,550.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,048,400 |
| 2023-12-08 | 8,710.00 | 8,710.00 | 8,390.00 | 8,480.00 | 8,480.00 | 1,628,500 |
| 2023-12-07 | 8,790.00 | 8,790.00 | 8,350.00 | 8,710.00 | 8,710.00 | 2,963,700 |
| 2023-12-06 | 7,820.00 | 8,340.00 | 7,810.00 | 8,340.00 | 8,340.00 | 6,035,100 |
| 2023-12-05 | 7,880.00 | 7,930.00 | 7,770.00 | 7,800.00 | 7,800.00 | 583,700 |
| 2023-12-04 | 7,540.00 | 7,850.00 | 7,540.00 | 7,800.00 | 7,800.00 | 941,100 |
| 2023-12-01 | 7,700.00 | 7,700.00 | 7,460.00 | 7,520.00 | 7,520.00 | 424,100 |
| 2023-11-30 | 7,500.00 | 7,700.00 | 7,500.00 | 7,510.00 | 7,510.00 | 436,900 |
| 2023-11-29 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 542,500 |
| 2023-11-28 | 7,600.00 | 7,630.00 | 7,370.00 | 7,510.00 | 7,510.00 | 968,900 |
| 2023-11-27 | 7,780.00 | 7,890.00 | 7,600.00 | 7,600.00 | 7,600.00 | 536,300 |
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.