Century Land Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 9,350.00 | 9,570.00 | 9,200.00 | 9,410.00 | 9,410.00 | 2,046,100 |
| 2023-06-06 | 8,720.00 | 9,300.00 | 8,720.00 | 9,300.00 | 9,300.00 | 2,100,100 |
| 2023-06-05 | 9,100.00 | 9,290.00 | 8,680.00 | 8,700.00 | 8,700.00 | 3,145,600 |
| 2023-06-02 | 9,600.00 | 9,600.00 | 8,920.00 | 9,000.00 | 9,000.00 | 4,039,900 |
| 2023-06-01 | 9,730.00 | 9,760.00 | 9,250.00 | 9,250.00 | 9,250.00 | 4,830,000 |
| 2023-05-31 | 9,000.00 | 9,130.00 | 8,850.00 | 9,130.00 | 9,130.00 | 1,887,600 |
| 2023-05-30 | 8,170.00 | 8,700.00 | 8,150.00 | 8,540.00 | 8,540.00 | 6,689,000 |
| 2023-05-29 | 8,470.00 | 8,470.00 | 8,110.00 | 8,150.00 | 8,150.00 | 2,112,600 |
| 2023-05-26 | 8,140.00 | 8,140.00 | 8,050.00 | 8,110.00 | 8,110.00 | 235,800 |
| 2023-05-25 | 8,100.00 | 8,120.00 | 8,030.00 | 8,050.00 | 8,050.00 | 374,300 |
| 2023-05-24 | 8,350.00 | 8,350.00 | 8,100.00 | 8,120.00 | 8,120.00 | 552,400 |
| 2023-05-23 | 8,320.00 | 8,320.00 | 8,150.00 | 8,150.00 | 8,150.00 | 220,500 |
| 2023-05-22 | 8,120.00 | 8,290.00 | 8,100.00 | 8,200.00 | 8,200.00 | 379,500 |
| 2023-05-19 | 8,160.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 322,500 |
| 2023-05-18 | 8,100.00 | 8,190.00 | 8,050.00 | 8,140.00 | 8,140.00 | 217,600 |
| 2023-05-17 | 8,210.00 | 8,350.00 | 8,100.00 | 8,100.00 | 8,100.00 | 382,900 |
| 2023-05-16 | 8,150.00 | 8,350.00 | 8,150.00 | 8,200.00 | 8,200.00 | 220,000 |
| 2023-05-15 | 8,430.00 | 8,450.00 | 8,270.00 | 8,270.00 | 8,270.00 | 590,400 |
| 2023-05-12 | 8,420.00 | 8,450.00 | 8,250.00 | 8,430.00 | 8,430.00 | 452,700 |
| 2023-05-11 | 8,310.00 | 8,550.00 | 8,310.00 | 8,430.00 | 8,430.00 | 504,400 |
| 2023-05-10 | 7,920.00 | 8,310.00 | 7,920.00 | 8,300.00 | 8,300.00 | 766,500 |
| 2023-05-09 | 7,940.00 | 7,940.00 | 7,840.00 | 7,920.00 | 7,920.00 | 409,300 |
| 2023-05-08 | 7,520.00 | 7,900.00 | 7,520.00 | 7,850.00 | 7,850.00 | 728,900 |
| 2023-05-05 | 7,550.00 | 7,600.00 | 7,500.00 | 7,510.00 | 7,510.00 | 195,100 |
| 2023-05-04 | 7,540.00 | 7,680.00 | 7,500.00 | 7,560.00 | 7,560.00 | 243,900 |
| 2023-04-28 | 7,600.00 | 7,600.00 | 7,480.00 | 7,540.00 | 7,540.00 | 173,900 |
| 2023-04-27 | 7,660.00 | 7,660.00 | 7,400.00 | 7,430.00 | 7,430.00 | 244,300 |
| 2023-04-26 | 7,210.00 | 7,280.00 | 7,150.00 | 7,280.00 | 7,280.00 | 83,000 |
| 2023-04-25 | 7,400.00 | 7,400.00 | 7,230.00 | 7,230.00 | 7,230.00 | 128,700 |
| 2023-04-24 | 7,400.00 | 7,400.00 | 7,260.00 | 7,280.00 | 7,280.00 | 87,900 |
| 2023-04-21 | 7,300.00 | 7,390.00 | 7,250.00 | 7,390.00 | 7,390.00 | 213,500 |
| 2023-04-20 | 7,300.00 | 7,330.00 | 7,250.00 | 7,300.00 | 7,300.00 | 233,900 |
| 2023-04-19 | 7,570.00 | 7,570.00 | 7,230.00 | 7,310.00 | 7,310.00 | 293,800 |
| 2023-04-18 | 7,300.00 | 7,430.00 | 7,300.00 | 7,410.00 | 7,410.00 | 237,700 |
| 2023-04-17 | 7,400.00 | 7,400.00 | 7,240.00 | 7,300.00 | 7,300.00 | 279,100 |
| 2023-04-14 | 7,630.00 | 7,630.00 | 7,400.00 | 7,400.00 | 7,400.00 | 338,000 |
| 2023-04-13 | 7,700.00 | 7,700.00 | 7,550.00 | 7,630.00 | 7,630.00 | 272,300 |
| 2023-04-12 | 7,610.00 | 7,700.00 | 7,560.00 | 7,600.00 | 7,600.00 | 329,600 |
| 2023-04-11 | 7,600.00 | 7,700.00 | 7,500.00 | 7,680.00 | 7,680.00 | 363,000 |
| 2023-04-10 | 7,620.00 | 7,920.00 | 7,600.00 | 7,680.00 | 7,680.00 | 355,100 |
| 2023-04-07 | 7,750.00 | 7,800.00 | 7,510.00 | 7,620.00 | 7,620.00 | 424,800 |
| 2023-04-06 | 7,680.00 | 7,970.00 | 7,600.00 | 7,600.00 | 7,600.00 | 825,800 |
| 2023-04-05 | 7,490.00 | 7,600.00 | 7,440.00 | 7,590.00 | 7,590.00 | 539,600 |
| 2023-04-04 | 7,470.00 | 7,650.00 | 7,400.00 | 7,450.00 | 7,450.00 | 607,300 |
| 2023-04-03 | 7,110.00 | 7,450.00 | 7,110.00 | 7,450.00 | 7,450.00 | 678,100 |
| 2023-03-31 | 7,060.00 | 7,060.00 | 6,990.00 | 7,040.00 | 7,040.00 | 342,400 |
| 2023-03-30 | 7,060.00 | 7,100.00 | 7,010.00 | 7,040.00 | 7,040.00 | 333,900 |
| 2023-03-29 | 7,090.00 | 7,100.00 | 7,030.00 | 7,060.00 | 7,060.00 | 255,800 |
| 2023-03-28 | 7,100.00 | 7,180.00 | 7,020.00 | 7,070.00 | 7,070.00 | 299,200 |
| 2023-03-27 | 7,100.00 | 7,150.00 | 7,010.00 | 7,090.00 | 7,090.00 | 343,600 |
| 2023-03-24 | 7,190.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 206,000 |
| 2023-03-23 | 7,020.00 | 7,100.00 | 7,000.00 | 7,090.00 | 7,090.00 | 115,500 |
| 2023-03-22 | 7,170.00 | 7,170.00 | 7,000.00 | 7,010.00 | 7,010.00 | 172,300 |
| 2023-03-21 | 6,980.00 | 7,190.00 | 6,980.00 | 7,040.00 | 7,040.00 | 105,900 |
| 2023-03-20 | 7,050.00 | 7,110.00 | 6,950.00 | 7,000.00 | 7,000.00 | 112,300 |
| 2023-03-17 | 7,300.00 | 7,300.00 | 7,050.00 | 7,060.00 | 7,060.00 | 142,300 |
| 2023-03-16 | 7,240.00 | 7,240.00 | 6,910.00 | 7,090.00 | 7,090.00 | 181,200 |
| 2023-03-15 | 7,000.00 | 7,200.00 | 6,990.00 | 7,200.00 | 7,200.00 | 448,900 |
| 2023-03-14 | 6,800.00 | 6,950.00 | 6,570.00 | 6,750.00 | 6,750.00 | 238,700 |
| 2023-03-13 | 6,410.00 | 6,810.00 | 6,410.00 | 6,800.00 | 6,800.00 | 190,000 |
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.