Century Land Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 6,850.00 | 6,850.00 | 6,650.00 | 6,660.00 | 6,660.00 | 148,700 |
| 2023-03-09 | 6,910.00 | 6,980.00 | 6,850.00 | 6,880.00 | 6,880.00 | 139,300 |
| 2023-03-08 | 6,600.00 | 6,800.00 | 6,410.00 | 6,800.00 | 6,800.00 | 120,400 |
| 2023-03-07 | 6,990.00 | 6,990.00 | 6,600.00 | 6,600.00 | 6,600.00 | 201,800 |
| 2023-03-06 | 6,410.00 | 6,740.00 | 6,410.00 | 6,740.00 | 6,740.00 | 359,800 |
| 2023-03-03 | 6,500.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 170,200 |
| 2023-03-02 | 6,490.00 | 6,600.00 | 6,490.00 | 6,500.00 | 6,500.00 | 99,200 |
| 2023-03-01 | 6,480.00 | 6,550.00 | 6,300.00 | 6,550.00 | 6,550.00 | 137,000 |
| 2023-02-28 | 6,700.00 | 6,700.00 | 6,420.00 | 6,480.00 | 6,480.00 | 181,300 |
| 2023-02-27 | 6,200.00 | 6,700.00 | 6,200.00 | 6,410.00 | 6,410.00 | 193,800 |
| 2023-02-24 | 6,990.00 | 6,990.00 | 6,630.00 | 6,630.00 | 6,630.00 | 261,400 |
| 2023-02-23 | 7,000.00 | 7,100.00 | 6,760.00 | 6,850.00 | 6,850.00 | 222,400 |
| 2023-02-22 | 7,220.00 | 7,340.00 | 6,990.00 | 6,990.00 | 6,990.00 | 415,400 |
| 2023-02-21 | 7,650.00 | 7,750.00 | 7,460.00 | 7,460.00 | 7,460.00 | 268,500 |
| 2023-02-20 | 7,000.00 | 7,580.00 | 7,000.00 | 7,510.00 | 7,510.00 | 649,100 |
| 2023-02-17 | 7,090.00 | 7,240.00 | 7,050.00 | 7,090.00 | 7,090.00 | 213,500 |
| 2023-02-16 | 7,000.00 | 7,200.00 | 6,980.00 | 7,080.00 | 7,080.00 | 164,300 |
| 2023-02-15 | 6,620.00 | 7,100.00 | 6,620.00 | 6,990.00 | 6,990.00 | 245,900 |
| 2023-02-14 | 6,530.00 | 6,830.00 | 6,470.00 | 6,700.00 | 6,700.00 | 295,400 |
| 2023-02-13 | 6,960.00 | 7,090.00 | 6,800.00 | 6,800.00 | 6,800.00 | 982,900 |
| 2023-02-10 | 7,900.00 | 7,900.00 | 7,310.00 | 7,310.00 | 7,310.00 | 755,800 |
| 2023-02-09 | 8,190.00 | 8,190.00 | 7,850.00 | 7,860.00 | 7,860.00 | 394,500 |
| 2023-02-08 | 8,200.00 | 8,250.00 | 8,000.00 | 8,140.00 | 8,140.00 | 173,700 |
| 2023-02-07 | 8,220.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 482,000 |
| 2023-02-06 | 8,200.00 | 8,400.00 | 8,020.00 | 8,260.00 | 8,260.00 | 491,400 |
| 2023-02-03 | 8,500.00 | 8,590.00 | 8,200.00 | 8,200.00 | 8,200.00 | 220,700 |
| 2023-02-02 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 186,200 |
| 2023-02-01 | 9,000.00 | 9,190.00 | 8,650.00 | 8,800.00 | 8,800.00 | 479,300 |
| 2023-01-31 | 9,050.00 | 9,200.00 | 8,800.00 | 8,940.00 | 8,940.00 | 281,800 |
| 2023-01-30 | 8,660.00 | 9,250.00 | 8,510.00 | 9,000.00 | 9,000.00 | 377,800 |
| 2023-01-27 | 8,560.00 | 8,690.00 | 8,560.00 | 8,650.00 | 8,650.00 | 155,200 |
| 2023-01-19 | 8,690.00 | 8,690.00 | 8,530.00 | 8,560.00 | 8,560.00 | 159,600 |
| 2023-01-18 | 8,250.00 | 8,630.00 | 8,240.00 | 8,620.00 | 8,620.00 | 188,500 |
| 2023-01-17 | 8,330.00 | 8,340.00 | 8,120.00 | 8,190.00 | 8,190.00 | 309,600 |
| 2023-01-16 | 8,660.00 | 8,660.00 | 8,300.00 | 8,300.00 | 8,300.00 | 133,800 |
| 2023-01-13 | 8,840.00 | 8,840.00 | 8,580.00 | 8,590.00 | 8,590.00 | 140,800 |
| 2023-01-12 | 8,710.00 | 8,890.00 | 8,660.00 | 8,660.00 | 8,660.00 | 107,300 |
| 2023-01-11 | 8,750.00 | 8,840.00 | 8,660.00 | 8,700.00 | 8,700.00 | 162,900 |
| 2023-01-10 | 8,690.00 | 8,810.00 | 8,590.00 | 8,660.00 | 8,660.00 | 202,500 |
| 2023-01-09 | 9,500.00 | 9,500.00 | 8,820.00 | 8,820.00 | 8,820.00 | 241,100 |
| 2023-01-06 | 9,600.00 | 9,600.00 | 9,320.00 | 9,400.00 | 9,400.00 | 267,600 |
| 2023-01-05 | 9,810.00 | 9,890.00 | 9,650.00 | 9,650.00 | 9,650.00 | 178,400 |
| 2023-01-04 | 9,910.00 | 10,050.00 | 9,750.00 | 9,900.00 | 9,900.00 | 172,200 |
| 2023-01-03 | 9,900.00 | 10,250.00 | 9,900.00 | 9,900.00 | 9,900.00 | 509,200 |
| 2022-12-30 | 9,890.00 | 10,300.00 | 9,650.00 | 10,300.00 | 10,300.00 | 562,500 |
| 2022-12-29 | 9,500.00 | 10,000.00 | 9,150.00 | 10,000.00 | 10,000.00 | 346,900 |
| 2022-12-28 | 9,500.00 | 9,700.00 | 9,130.00 | 9,700.00 | 9,700.00 | 250,500 |
| 2022-12-27 | 8,900.00 | 9,500.00 | 8,710.00 | 9,500.00 | 9,500.00 | 377,900 |
| 2022-12-26 | 9,000.00 | 9,300.00 | 8,400.00 | 9,300.00 | 9,300.00 | 531,600 |
| 2022-12-23 | 9,030.00 | 9,300.00 | 9,030.00 | 9,030.00 | 9,030.00 | 582,400 |
| 2022-12-22 | 9,610.00 | 9,850.00 | 9,590.00 | 9,700.00 | 9,700.00 | 108,700 |
| 2022-12-21 | 9,450.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 136,800 |
| 2022-12-20 | 10,100.00 | 10,100.00 | 9,410.00 | 9,450.00 | 9,450.00 | 211,100 |
| 2022-12-19 | 10,250.00 | 10,350.00 | 10,100.00 | 10,100.00 | 10,100.00 | 129,000 |
| 2022-12-16 | 10,350.00 | 10,350.00 | 10,000.00 | 10,250.00 | 10,250.00 | 111,900 |
| 2022-12-15 | 10,200.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,250.00 | 107,600 |
| 2022-12-14 | 10,500.00 | 10,650.00 | 10,150.00 | 10,400.00 | 10,400.00 | 192,300 |
| 2022-12-13 | 10,500.00 | 10,500.00 | 9,850.00 | 10,200.00 | 10,200.00 | 203,600 |
| 2022-12-12 | 10,750.00 | 11,000.00 | 10,400.00 | 10,400.00 | 10,400.00 | 214,200 |
| 2022-12-09 | 10,600.00 | 10,800.00 | 10,450.00 | 10,750.00 | 10,750.00 | 145,400 |
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.