Century Land Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 7,750.00 | 7,800.00 | 7,550.00 | 7,780.00 | 7,780.00 | 796,600 |
| 2023-11-23 | 8,200.00 | 8,200.00 | 7,790.00 | 7,790.00 | 7,790.00 | 2,865,800 |
| 2023-11-22 | 7,950.00 | 8,020.00 | 7,900.00 | 8,010.00 | 8,010.00 | 671,200 |
| 2023-11-21 | 7,980.00 | 8,010.00 | 7,910.00 | 7,950.00 | 7,950.00 | 598,200 |
| 2023-11-20 | 7,900.00 | 7,950.00 | 7,600.00 | 7,820.00 | 7,820.00 | 680,500 |
| 2023-11-17 | 8,000.00 | 8,170.00 | 7,860.00 | 8,000.00 | 8,000.00 | 2,097,000 |
| 2023-11-16 | 7,900.00 | 8,000.00 | 7,850.00 | 7,950.00 | 7,950.00 | 419,800 |
| 2023-11-15 | 8,150.00 | 8,150.00 | 7,890.00 | 7,900.00 | 7,900.00 | 929,300 |
| 2023-11-14 | 8,050.00 | 8,090.00 | 7,870.00 | 7,900.00 | 7,900.00 | 1,178,100 |
| 2023-11-13 | 7,930.00 | 8,050.00 | 7,800.00 | 8,000.00 | 8,000.00 | 738,900 |
| 2023-11-10 | 8,030.00 | 8,130.00 | 7,880.00 | 7,930.00 | 7,930.00 | 3,827,100 |
| 2023-11-09 | 8,150.00 | 8,160.00 | 7,960.00 | 8,040.00 | 8,040.00 | 4,602,800 |
| 2023-11-08 | 7,420.00 | 7,930.00 | 7,350.00 | 7,930.00 | 7,930.00 | 2,365,500 |
| 2023-11-07 | 7,310.00 | 7,480.00 | 7,310.00 | 7,420.00 | 7,420.00 | 967,100 |
| 2023-11-06 | 7,490.00 | 7,500.00 | 7,370.00 | 7,400.00 | 7,400.00 | 1,169,900 |
| 2023-11-03 | 7,500.00 | 7,500.00 | 7,260.00 | 7,380.00 | 7,380.00 | 384,100 |
| 2023-11-02 | 7,000.00 | 7,380.00 | 6,900.00 | 7,380.00 | 7,380.00 | 758,800 |
| 2023-11-01 | 6,840.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 345,400 |
| 2023-10-31 | 7,070.00 | 7,160.00 | 6,850.00 | 6,850.00 | 6,850.00 | 440,700 |
| 2023-10-30 | 7,300.00 | 7,300.00 | 7,060.00 | 7,060.00 | 7,060.00 | 186,800 |
| 2023-10-27 | 7,200.00 | 7,320.00 | 6,900.00 | 7,300.00 | 7,300.00 | 492,400 |
| 2023-10-26 | 7,350.00 | 7,640.00 | 7,170.00 | 7,170.00 | 7,170.00 | 1,185,400 |
| 2023-10-25 | 7,890.00 | 7,890.00 | 7,700.00 | 7,700.00 | 7,700.00 | 176,400 |
| 2023-10-24 | 7,560.00 | 7,800.00 | 7,560.00 | 7,700.00 | 7,700.00 | 322,600 |
| 2023-10-23 | 7,530.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 316,800 |
| 2023-10-20 | 7,340.00 | 7,710.00 | 7,280.00 | 7,630.00 | 7,630.00 | 379,100 |
| 2023-10-19 | 7,590.00 | 7,600.00 | 7,340.00 | 7,340.00 | 7,340.00 | 663,700 |
| 2023-10-18 | 7,910.00 | 7,910.00 | 7,350.00 | 7,600.00 | 7,600.00 | 750,400 |
| 2023-10-17 | 7,940.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,900.00 | 397,700 |
| 2023-10-16 | 7,940.00 | 8,050.00 | 7,920.00 | 7,940.00 | 7,940.00 | 365,800 |
| 2023-10-13 | 7,900.00 | 8,030.00 | 7,810.00 | 7,950.00 | 7,950.00 | 481,700 |
| 2023-10-12 | 8,000.00 | 8,190.00 | 7,990.00 | 8,030.00 | 8,030.00 | 434,900 |
| 2023-10-11 | 7,980.00 | 7,980.00 | 7,810.00 | 7,900.00 | 7,900.00 | 510,600 |
| 2023-10-10 | 8,070.00 | 8,070.00 | 7,940.00 | 7,980.00 | 7,980.00 | 654,300 |
| 2023-10-09 | 7,810.00 | 7,960.00 | 7,770.00 | 7,940.00 | 7,940.00 | 604,900 |
| 2023-10-06 | 7,620.00 | 7,880.00 | 7,620.00 | 7,810.00 | 7,810.00 | 852,500 |
| 2023-10-05 | 7,930.00 | 8,090.00 | 7,700.00 | 7,800.00 | 7,800.00 | 655,100 |
| 2023-10-04 | 7,340.00 | 8,130.00 | 7,340.00 | 7,910.00 | 7,910.00 | 858,200 |
| 2023-10-03 | 8,390.00 | 8,390.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1,797,800 |
| 2023-10-02 | 8,680.00 | 8,680.00 | 8,400.00 | 8,400.00 | 8,400.00 | 524,800 |
| 2023-09-29 | 8,500.00 | 8,550.00 | 8,300.00 | 8,550.00 | 8,550.00 | 875,800 |
| 2023-09-28 | 8,680.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | 673,400 |
| 2023-09-27 | 8,500.00 | 8,640.00 | 8,200.00 | 8,640.00 | 8,640.00 | 971,400 |
| 2023-09-26 | 8,680.00 | 8,860.00 | 8,500.00 | 8,570.00 | 8,570.00 | 1,124,400 |
| 2023-09-25 | 9,100.00 | 9,400.00 | 8,680.00 | 8,680.00 | 8,680.00 | 1,495,600 |
| 2023-09-22 | 9,410.00 | 9,600.00 | 9,100.00 | 9,330.00 | 9,330.00 | 1,445,700 |
| 2023-09-21 | 9,800.00 | 9,960.00 | 9,600.00 | 9,750.00 | 9,750.00 | 1,083,400 |
| 2023-09-20 | 9,690.00 | 9,790.00 | 9,400.00 | 9,790.00 | 9,790.00 | 1,120,600 |
| 2023-09-19 | 9,300.00 | 9,550.00 | 9,200.00 | 9,550.00 | 9,550.00 | 1,165,200 |
| 2023-09-18 | 9,400.00 | 9,550.00 | 9,200.00 | 9,280.00 | 9,280.00 | 1,080,800 |
| 2023-09-15 | 9,590.00 | 9,600.00 | 9,360.00 | 9,400.00 | 9,400.00 | 1,377,300 |
| 2023-09-14 | 9,800.00 | 10,000.00 | 9,390.00 | 9,400.00 | 9,400.00 | 2,670,700 |
| 2023-09-13 | 10,300.00 | 10,300.00 | 9,710.00 | 9,800.00 | 9,800.00 | 2,697,500 |
| 2023-09-12 | 9,940.00 | 10,150.00 | 9,700.00 | 10,050.00 | 10,050.00 | 1,374,700 |
| 2023-09-11 | 10,500.00 | 10,600.00 | 9,680.00 | 9,800.00 | 9,800.00 | 3,008,500 |
| 2023-09-08 | 10,600.00 | 10,650.00 | 10,350.00 | 10,400.00 | 10,400.00 | 1,999,100 |
| 2023-09-07 | 10,700.00 | 10,950.00 | 10,550.00 | 10,600.00 | 10,600.00 | 3,736,600 |
| 2023-09-06 | 10,600.00 | 10,650.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2,501,900 |
| 2023-09-05 | 10,600.00 | 10,600.00 | 10,250.00 | 10,550.00 | 10,550.00 | 2,280,100 |
| 2023-08-31 | 9,850.00 | 10,250.00 | 9,750.00 | 10,150.00 | 10,150.00 | 1,974,200 |
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.