Century Land Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 10,900.00 | 11,200.00 | 10,500.00 | 10,800.00 | 10,800.00 | 303,700 |
| 2022-12-07 | 10,950.00 | 11,300.00 | 10,800.00 | 10,800.00 | 10,800.00 | 216,200 |
| 2022-12-06 | 12,100.00 | 12,200.00 | 11,600.00 | 11,600.00 | 11,600.00 | 278,200 |
| 2022-12-05 | 12,250.00 | 12,650.00 | 11,850.00 | 12,450.00 | 12,450.00 | 616,800 |
| 2022-12-02 | 11,850.00 | 12,200.00 | 11,500.00 | 11,900.00 | 11,900.00 | 188,500 |
| 2022-12-01 | 11,100.00 | 11,850.00 | 11,100.00 | 11,850.00 | 11,850.00 | 875,900 |
| 2022-11-30 | 10,800.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 215,200 |
| 2022-11-29 | 10,900.00 | 11,400.00 | 10,550.00 | 11,000.00 | 11,000.00 | 279,900 |
| 2022-11-28 | 10,900.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,900.00 | 203,200 |
| 2022-11-25 | 9,580.00 | 10,500.00 | 9,580.00 | 10,500.00 | 10,500.00 | 321,200 |
| 2022-11-24 | 10,500.00 | 10,500.00 | 9,870.00 | 10,300.00 | 10,300.00 | 117,100 |
| 2022-11-23 | 10,400.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | 101,000 |
| 2022-11-22 | 10,000.00 | 10,550.00 | 10,000.00 | 10,500.00 | 10,500.00 | 106,700 |
| 2022-11-21 | 10,500.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | 121,500 |
| 2022-11-18 | 9,960.00 | 10,650.00 | 9,960.00 | 10,500.00 | 10,500.00 | 118,400 |
| 2022-11-17 | 10,400.00 | 10,550.00 | 10,200.00 | 10,500.00 | 10,500.00 | 101,600 |
| 2022-11-16 | 9,120.00 | 10,450.00 | 9,120.00 | 10,450.00 | 10,450.00 | 172,200 |
| 2022-11-15 | 9,540.00 | 9,800.00 | 9,540.00 | 9,800.00 | 9,800.00 | 185,100 |
| 2022-11-14 | 9,770.00 | 10,250.00 | 9,770.00 | 10,250.00 | 10,250.00 | 244,400 |
| 2022-11-11 | 9,860.00 | 10,500.00 | 9,860.00 | 10,500.00 | 10,500.00 | 193,300 |
| 2022-11-10 | 10,900.00 | 11,300.00 | 10,600.00 | 10,600.00 | 10,600.00 | 116,200 |
| 2022-11-09 | 11,000.00 | 11,900.00 | 10,950.00 | 11,350.00 | 11,350.00 | 151,100 |
| 2022-11-08 | 10,800.00 | 11,400.00 | 10,800.00 | 11,200.00 | 11,200.00 | 105,700 |
| 2022-11-07 | 12,000.00 | 12,000.00 | 11,200.00 | 11,400.00 | 11,400.00 | 128,300 |
| 2022-11-04 | 12,100.00 | 12,600.00 | 11,950.00 | 12,000.00 | 12,000.00 | 119,000 |
| 2022-11-03 | 12,200.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | 129,900 |
| 2022-11-02 | 12,200.00 | 12,500.00 | 12,200.00 | 12,350.00 | 12,350.00 | 114,700 |
| 2022-11-01 | 12,500.00 | 12,600.00 | 12,150.00 | 12,300.00 | 12,300.00 | 115,300 |
| 2022-10-31 | 12,600.00 | 12,600.00 | 12,050.00 | 12,550.00 | 12,550.00 | 100,600 |
| 2022-10-28 | 12,500.00 | 13,000.00 | 12,200.00 | 12,500.00 | 12,500.00 | 116,700 |
| 2022-10-27 | 11,450.00 | 12,500.00 | 11,450.00 | 12,400.00 | 12,400.00 | 155,300 |
| 2022-10-26 | 12,000.00 | 12,500.00 | 11,650.00 | 12,000.00 | 12,000.00 | 181,700 |
| 2022-10-25 | 11,200.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | 150,500 |
| 2022-10-24 | 12,250.00 | 12,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | 127,700 |
| 2022-10-21 | 13,350.00 | 13,350.00 | 12,650.00 | 12,850.00 | 12,850.00 | 171,400 |
| 2022-10-20 | 13,400.00 | 13,450.00 | 13,300.00 | 13,450.00 | 13,450.00 | 102,800 |
| 2022-10-19 | 13,500.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 101,800 |
| 2022-10-18 | 13,650.00 | 13,650.00 | 13,350.00 | 13,450.00 | 13,450.00 | 159,400 |
| 2022-10-17 | 13,400.00 | 13,550.00 | 13,000.00 | 13,500.00 | 13,500.00 | 86,000 |
| 2022-10-14 | 13,100.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 107,100 |
| 2022-10-13 | 13,100.00 | 13,100.00 | 12,950.00 | 13,050.00 | 13,050.00 | 103,900 |
| 2022-10-12 | 12,800.00 | 13,200.00 | 12,500.00 | 13,100.00 | 13,100.00 | 105,700 |
| 2022-10-11 | 13,250.00 | 13,250.00 | 12,700.00 | 12,950.00 | 12,950.00 | 258,000 |
| 2022-10-10 | 13,000.00 | 13,100.00 | 12,600.00 | 12,950.00 | 12,950.00 | 172,100 |
| 2022-10-07 | 13,900.00 | 13,950.00 | 13,050.00 | 13,500.00 | 13,500.00 | 109,300 |
| 2022-10-06 | 14,100.00 | 14,100.00 | 13,550.00 | 13,900.00 | 13,900.00 | 102,800 |
| 2022-10-05 | 13,250.00 | 14,100.00 | 12,800.00 | 14,100.00 | 14,100.00 | 553,700 |
| 2022-10-04 | 14,000.00 | 14,000.00 | 13,100.00 | 13,250.00 | 13,250.00 | 172,500 |
| 2022-10-03 | 14,500.00 | 14,500.00 | 13,500.00 | 14,000.00 | 14,000.00 | 126,400 |
| 2022-09-30 | 14,750.00 | 14,750.00 | 13,950.00 | 14,500.00 | 14,500.00 | 174,600 |
| 2022-09-29 | 14,900.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,800.00 | 126,300 |
| 2022-09-28 | 14,800.00 | 14,850.00 | 14,600.00 | 14,800.00 | 14,800.00 | 134,300 |
| 2022-09-27 | 14,650.00 | 14,900.00 | 14,500.00 | 14,850.00 | 14,850.00 | 146,400 |
| 2022-09-26 | 14,900.00 | 14,900.00 | 14,500.00 | 14,650.00 | 14,650.00 | 147,400 |
| 2022-09-23 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 111,800 |
| 2022-09-22 | 14,900.00 | 15,000.00 | 14,550.00 | 15,000.00 | 15,000.00 | 130,800 |
| 2022-09-21 | 14,900.00 | 14,950.00 | 14,700.00 | 14,900.00 | 14,900.00 | 141,100 |
| 2022-09-20 | 14,750.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 162,200 |
| 2022-09-19 | 14,550.00 | 14,750.00 | 14,400.00 | 14,750.00 | 14,750.00 | 156,500 |
| 2022-09-16 | 14,700.00 | 14,800.00 | 14,550.00 | 14,750.00 | 14,750.00 | 164,300 |
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.