Century Land Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 14,900.00 | 14,900.00 | 14,550.00 | 14,700.00 | 14,700.00 | 84,300 |
| 2022-09-14 | 14,800.00 | 14,800.00 | 14,550.00 | 14,600.00 | 14,600.00 | 105,000 |
| 2022-09-13 | 14,900.00 | 15,050.00 | 14,600.00 | 14,800.00 | 14,800.00 | 175,200 |
| 2022-09-12 | 15,000.00 | 15,300.00 | 14,850.00 | 14,950.00 | 14,950.00 | 145,400 |
| 2022-09-09 | 15,350.00 | 15,350.00 | 14,700.00 | 15,000.00 | 15,000.00 | 176,100 |
| 2022-09-08 | 15,000.00 | 15,450.00 | 14,750.00 | 15,000.00 | 15,000.00 | 227,100 |
| 2022-09-07 | 15,850.00 | 15,850.00 | 15,000.00 | 15,100.00 | 15,100.00 | 208,700 |
| 2022-09-06 | 15,950.00 | 16,200.00 | 15,850.00 | 15,850.00 | 15,850.00 | 240,400 |
| 2022-09-05 | 15,800.00 | 15,950.00 | 15,750.00 | 15,900.00 | 15,900.00 | 158,800 |
| 2022-08-31 | 15,500.00 | 15,850.00 | 15,400.00 | 15,850.00 | 15,850.00 | 121,600 |
| 2022-08-30 | 15,600.00 | 15,950.00 | 15,550.00 | 15,750.00 | 15,750.00 | 155,600 |
| 2022-08-29 | 16,150.00 | 16,150.00 | 15,400.00 | 15,600.00 | 15,600.00 | 277,700 |
| 2022-08-26 | 16,400.00 | 16,400.00 | 15,850.00 | 16,300.00 | 16,300.00 | 543,500 |
| 2022-08-25 | 16,600.00 | 16,650.00 | 16,150.00 | 16,350.00 | 16,350.00 | 249,800 |
| 2022-08-24 | 16,550.00 | 16,700.00 | 16,350.00 | 16,450.00 | 16,450.00 | 283,600 |
| 2022-08-23 | 16,700.00 | 16,700.00 | 15,850.00 | 16,500.00 | 16,500.00 | 421,200 |
| 2022-08-22 | 16,750.00 | 16,800.00 | 16,550.00 | 16,750.00 | 16,750.00 | 258,200 |
| 2022-08-19 | 16,800.00 | 17,100.00 | 16,550.00 | 16,800.00 | 16,800.00 | 364,100 |
| 2022-08-18 | 17,150.00 | 17,300.00 | 16,650.00 | 16,900.00 | 16,900.00 | 520,700 |
| 2022-08-17 | 17,600.00 | 17,600.00 | 17,200.00 | 17,400.00 | 17,400.00 | 554,600 |
| 2022-08-16 | 18,200.00 | 18,300.00 | 17,700.00 | 17,800.00 | 17,800.00 | 678,900 |
| 2022-08-15 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 518,300 |
| 2022-08-12 | 27,999.99 | 28,299.99 | 27,699.99 | 28,199.99 | 16,608.70 | 1,117,052 |
| 2022-08-11 | 28,499.99 | 28,899.99 | 27,949.99 | 28,199.99 | 16,608.70 | 754,719 |
| 2022-08-10 | 28,849.99 | 28,849.99 | 27,999.99 | 28,399.99 | 16,726.49 | 757,945 |
| 2022-08-09 | 28,999.99 | 29,249.99 | 28,449.99 | 28,599.99 | 16,844.28 | 862,366 |
| 2022-08-08 | 27,849.99 | 29,099.99 | 27,849.99 | 28,999.99 | 17,079.86 | 1,024,177 |
| 2022-08-05 | 27,649.99 | 28,199.99 | 27,649.99 | 27,749.99 | 16,343.66 | 396,461 |
| 2022-08-04 | 26,349.99 | 27,949.99 | 26,099.99 | 27,699.99 | 16,314.21 | 720,761 |
| 2022-08-03 | 25,999.99 | 26,299.99 | 25,849.99 | 26,149.99 | 15,401.33 | 332,620 |
| 2022-08-02 | 26,499.99 | 26,499.99 | 25,799.99 | 25,949.99 | 15,283.53 | 572,024 |
| 2022-08-01 | 25,899.99 | 26,099.99 | 25,449.99 | 25,999.99 | 15,312.98 | 554,536 |
| 2022-07-29 | 25,999.99 | 26,349.99 | 25,749.99 | 25,899.99 | 15,254.09 | 574,062 |
| 2022-07-28 | 25,599.99 | 25,899.99 | 25,549.99 | 25,899.99 | 15,254.09 | 423,458 |
| 2022-07-27 | 25,349.99 | 25,449.99 | 25,049.99 | 25,449.99 | 14,989.05 | 271,665 |
| 2022-07-26 | 25,399.99 | 25,799.99 | 25,299.99 | 25,449.99 | 14,989.05 | 222,935 |
| 2022-07-25 | 25,799.99 | 25,799.99 | 25,049.99 | 25,499.99 | 15,018.50 | 264,364 |
| 2022-07-22 | 25,899.99 | 25,899.99 | 25,499.99 | 25,799.99 | 15,195.19 | 205,616 |
| 2022-07-21 | 25,749.99 | 25,999.99 | 25,399.99 | 25,999.99 | 15,312.98 | 229,387 |
| 2022-07-20 | 25,699.99 | 25,999.99 | 25,299.99 | 25,949.99 | 15,283.53 | 486,620 |
| 2022-07-19 | 25,699.99 | 25,699.99 | 24,749.99 | 25,499.99 | 15,018.50 | 242,970 |
| 2022-07-18 | 26,999.99 | 26,999.99 | 24,849.99 | 25,699.99 | 15,136.29 | 701,235 |
| 2022-07-15 | 25,249.99 | 25,249.99 | 25,249.99 | 25,249.99 | 14,871.26 | 225,991 |
| 2022-07-14 | 21,999.99 | 23,599.99 | 21,999.99 | 23,599.99 | 13,899.48 | 611,925 |
| 2022-07-13 | 22,099.99 | 22,099.99 | 21,899.99 | 22,099.99 | 13,016.03 | 241,952 |
| 2022-07-12 | 20,949.99 | 21,999.99 | 20,949.99 | 21,949.99 | 12,927.69 | 305,453 |
| 2022-07-11 | 21,099.99 | 21,649.99 | 20,599.99 | 21,399.99 | 12,603.76 | 254,346 |
| 2022-07-08 | 21,349.99 | 21,699.99 | 19,999.99 | 21,099.99 | 12,427.07 | 183,204 |
| 2022-07-07 | 19,999.99 | 20,499.99 | 19,799.99 | 20,499.99 | 12,073.70 | 269,797 |
| 2022-07-06 | 20,649.99 | 20,999.99 | 20,099.99 | 20,099.99 | 11,838.11 | 227,010 |
| 2022-07-05 | 21,549.99 | 21,549.99 | 20,799.99 | 21,499.99 | 12,662.66 | 392,216 |
| 2022-07-04 | 21,199.99 | 21,899.99 | 21,199.99 | 21,499.99 | 12,662.66 | 132,946 |
| 2022-07-01 | 20,999.99 | 21,999.99 | 20,599.99 | 21,999.99 | 12,957.14 | 560,648 |
| 2022-06-30 | 21,999.99 | 22,399.99 | 21,449.99 | 21,999.99 | 12,957.14 | 563,535 |
| 2022-06-29 | 21,499.99 | 22,499.99 | 20,799.99 | 22,499.99 | 13,251.62 | 746,060 |
| 2022-06-28 | 21,599.99 | 21,899.99 | 20,999.99 | 21,899.99 | 12,898.24 | 535,180 |
| 2022-06-27 | 20,649.99 | 21,749.99 | 20,049.99 | 21,749.99 | 12,809.90 | 500,712 |
| 2022-06-24 | 20,899.99 | 20,899.99 | 20,449.99 | 20,649.99 | 12,162.04 | 781,037 |
| 2022-06-23 | 20,299.99 | 20,499.99 | 19,999.99 | 20,299.99 | 11,955.90 | 225,821 |
| 2022-06-22 | 19,299.99 | 20,349.99 | 19,299.99 | 20,299.99 | 11,955.90 | 261,647 |
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.