Century Land Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 9,820.00 | 9,950.00 | 9,550.00 | 9,750.00 | 9,750.00 | 3,220,100 |
| 2023-08-29 | 9,840.00 | 10,100.00 | 9,800.00 | 9,850.00 | 9,850.00 | 1,392,700 |
| 2023-08-28 | 9,790.00 | 9,840.00 | 9,590.00 | 9,830.00 | 9,830.00 | 997,700 |
| 2023-08-25 | 9,800.00 | 9,860.00 | 9,670.00 | 9,790.00 | 9,790.00 | 1,188,200 |
| 2023-08-24 | 9,500.00 | 9,850.00 | 9,420.00 | 9,850.00 | 9,850.00 | 1,160,900 |
| 2023-08-23 | 9,500.00 | 9,610.00 | 9,400.00 | 9,450.00 | 9,450.00 | 1,004,100 |
| 2023-08-22 | 9,550.00 | 9,550.00 | 8,900.00 | 9,400.00 | 9,400.00 | 1,514,100 |
| 2023-08-21 | 9,410.00 | 9,580.00 | 9,050.00 | 9,200.00 | 9,200.00 | 1,796,500 |
| 2023-08-18 | 10,000.00 | 10,200.00 | 9,580.00 | 9,580.00 | 9,580.00 | 3,397,200 |
| 2023-08-17 | 10,550.00 | 10,700.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,257,600 |
| 2023-08-16 | 10,350.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | 2,522,700 |
| 2023-08-15 | 10,700.00 | 10,750.00 | 10,400.00 | 10,400.00 | 10,400.00 | 2,212,500 |
| 2023-08-14 | 10,350.00 | 10,800.00 | 10,250.00 | 10,600.00 | 10,600.00 | 2,612,700 |
| 2023-08-11 | 10,450.00 | 10,450.00 | 9,700.00 | 10,100.00 | 10,100.00 | 4,138,700 |
| 2023-08-10 | 10,550.00 | 10,700.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,666,200 |
| 2023-08-09 | 10,500.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 1,896,800 |
| 2023-08-08 | 11,100.00 | 11,100.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2,175,300 |
| 2023-08-07 | 10,800.00 | 11,100.00 | 10,550.00 | 10,900.00 | 10,900.00 | 2,384,700 |
| 2023-08-04 | 10,250.00 | 10,750.00 | 10,100.00 | 10,700.00 | 10,700.00 | 3,527,200 |
| 2023-08-03 | 10,200.00 | 10,250.00 | 10,000.00 | 10,050.00 | 10,050.00 | 1,783,900 |
| 2023-08-02 | 9,950.00 | 10,200.00 | 9,950.00 | 10,200.00 | 10,200.00 | 1,435,200 |
| 2023-08-01 | 10,350.00 | 10,350.00 | 9,950.00 | 9,950.00 | 9,950.00 | 3,385,000 |
| 2023-07-31 | 10,600.00 | 10,600.00 | 10,100.00 | 10,300.00 | 10,300.00 | 2,358,900 |
| 2023-07-28 | 10,300.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2,681,100 |
| 2023-07-27 | 10,200.00 | 10,450.00 | 9,920.00 | 10,450.00 | 10,450.00 | 3,388,600 |
| 2023-07-26 | 9,810.00 | 10,200.00 | 9,710.00 | 10,100.00 | 10,100.00 | 4,261,100 |
| 2023-07-25 | 9,800.00 | 9,900.00 | 9,570.00 | 9,680.00 | 9,680.00 | 2,294,800 |
| 2023-07-24 | 9,680.00 | 9,950.00 | 9,490.00 | 9,800.00 | 9,800.00 | 3,460,000 |
| 2023-07-21 | 9,100.00 | 9,590.00 | 9,060.00 | 9,480.00 | 9,480.00 | 4,304,900 |
| 2023-07-20 | 8,850.00 | 9,050.00 | 8,780.00 | 9,050.00 | 9,050.00 | 875,300 |
| 2023-07-19 | 9,050.00 | 9,090.00 | 8,850.00 | 8,850.00 | 8,850.00 | 819,800 |
| 2023-07-18 | 9,200.00 | 9,200.00 | 8,900.00 | 9,050.00 | 9,050.00 | 918,300 |
| 2023-07-17 | 9,020.00 | 9,260.00 | 8,970.00 | 9,200.00 | 9,200.00 | 1,768,000 |
| 2023-07-14 | 9,130.00 | 9,200.00 | 8,810.00 | 8,890.00 | 8,890.00 | 1,117,500 |
| 2023-07-13 | 8,530.00 | 8,990.00 | 8,530.00 | 8,940.00 | 8,940.00 | 1,517,200 |
| 2023-07-12 | 8,580.00 | 8,630.00 | 8,480.00 | 8,520.00 | 8,520.00 | 523,800 |
| 2023-07-11 | 8,710.00 | 8,710.00 | 8,500.00 | 8,500.00 | 8,500.00 | 639,600 |
| 2023-07-10 | 8,400.00 | 8,650.00 | 8,390.00 | 8,650.00 | 8,650.00 | 962,700 |
| 2023-07-07 | 8,300.00 | 8,300.00 | 8,000.00 | 8,290.00 | 8,290.00 | 873,700 |
| 2023-07-06 | 8,600.00 | 8,630.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,108,700 |
| 2023-07-05 | 8,770.00 | 8,800.00 | 8,650.00 | 8,650.00 | 8,650.00 | 580,200 |
| 2023-07-04 | 8,540.00 | 8,760.00 | 8,520.00 | 8,760.00 | 8,760.00 | 475,500 |
| 2023-07-03 | 8,600.00 | 8,640.00 | 8,520.00 | 8,550.00 | 8,550.00 | 396,700 |
| 2023-06-30 | 8,620.00 | 8,680.00 | 8,510.00 | 8,590.00 | 8,590.00 | 1,244,500 |
| 2023-06-29 | 8,920.00 | 8,990.00 | 8,680.00 | 8,680.00 | 8,680.00 | 1,121,500 |
| 2023-06-28 | 9,040.00 | 9,040.00 | 8,900.00 | 8,920.00 | 8,920.00 | 833,500 |
| 2023-06-27 | 8,900.00 | 9,040.00 | 8,900.00 | 8,930.00 | 8,930.00 | 654,800 |
| 2023-06-26 | 9,230.00 | 9,230.00 | 8,650.00 | 8,900.00 | 8,900.00 | 1,156,100 |
| 2023-06-23 | 9,200.00 | 9,350.00 | 9,070.00 | 9,110.00 | 9,110.00 | 1,949,300 |
| 2023-06-22 | 9,200.00 | 9,200.00 | 9,070.00 | 9,150.00 | 9,150.00 | 1,383,800 |
| 2023-06-21 | 8,950.00 | 9,080.00 | 8,930.00 | 9,060.00 | 9,060.00 | 959,400 |
| 2023-06-20 | 8,800.00 | 9,040.00 | 8,790.00 | 8,950.00 | 8,950.00 | 797,800 |
| 2023-06-19 | 9,100.00 | 9,150.00 | 8,790.00 | 8,800.00 | 8,800.00 | 1,680,800 |
| 2023-06-16 | 9,300.00 | 9,460.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,448,300 |
| 2023-06-15 | 9,230.00 | 9,300.00 | 9,100.00 | 9,190.00 | 9,190.00 | 996,300 |
| 2023-06-14 | 9,760.00 | 9,770.00 | 9,220.00 | 9,230.00 | 9,230.00 | 1,800,900 |
| 2023-06-13 | 9,590.00 | 9,950.00 | 9,530.00 | 9,600.00 | 9,600.00 | 2,423,600 |
| 2023-06-12 | 9,050.00 | 9,580.00 | 9,000.00 | 9,510.00 | 9,510.00 | 2,226,900 |
| 2023-06-09 | 9,000.00 | 9,070.00 | 8,710.00 | 9,000.00 | 9,000.00 | 1,645,200 |
| 2023-06-08 | 9,480.00 | 9,480.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,403,300 |
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.