See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← CRE.VN stock page

Century Land Joint Stock Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-2219,299.9920,349.9919,299.9920,299.9911,955.90261,647
2022-06-2119,299.9920,299.9919,299.9919,299.9911,366.941,734,241
2022-06-2020,699.9921,399.9920,699.9920,699.9912,191.49352,146
2022-06-1722,249.9923,799.9922,249.9922,249.9913,104.38541,292
2022-06-1625,399.9925,949.9923,899.9923,899.9914,076.16581,023
2022-06-1526,799.9926,849.9924,949.9925,449.9914,989.05943,187
2022-06-1425,999.9927,499.9925,999.9926,799.9915,784.15638,582
2022-06-1328,049.9928,699.9927,449.9927,449.9916,166.97720,931
2022-06-1029,899.9929,899.9929,099.9929,299.9917,256.55581,023
2022-06-0930,549.9930,549.9929,899.9929,899.9917,609.93615,321
2022-06-0829,049.9930,299.9929,049.9930,049.9917,698.27753,870
2022-06-0729,899.9929,899.9928,999.9929,049.9917,109.31540,783
2022-06-0629,999.9930,249.9929,649.9929,899.9917,609.93613,114
2022-06-0330,499.9930,949.9930,149.9930,149.9917,757.17652,675
2022-06-0231,999.9931,999.9930,599.9930,749.9918,110.55918,737
2022-06-0132,299.9932,599.9932,099.9932,099.9918,905.64580,344
2022-05-3132,399.9933,499.9932,249.9932,449.9919,111.78796,488
2022-05-3031,799.9933,149.9931,699.9932,449.9919,111.781,223,511
2022-05-2731,599.9931,899.9931,599.9931,799.9918,728.95716,007
2022-05-2631,899.9931,999.9931,799.9931,799.9918,728.95631,281
2022-05-2530,949.9931,599.9930,949.9931,599.9918,611.161,077,831
2022-05-2431,099.9931,099.9930,899.9930,949.9918,228.34578,307
2022-05-2331,799.9931,899.9931,099.9931,099.9918,316.68546,386
2022-05-2031,499.9931,849.9931,499.9931,699.9918,670.06727,383
2022-05-1929,999.9931,899.9929,999.9931,649.9918,640.61704,970
2022-05-1831,599.9931,999.9931,299.9931,599.9918,611.16741,136
2022-05-1730,999.9931,899.9930,249.9931,599.9918,611.16897,173
2022-05-1630,499.9931,049.9930,299.9930,399.9917,904.41528,558
2022-05-1331,049.9931,049.9929,749.9930,399.9917,904.41749,625
2022-05-1230,999.9931,449.9930,699.9931,049.9918,287.231,038,439
2022-05-1129,999.9930,999.9929,899.9930,999.9918,257.79313,264
2022-05-1028,999.9929,999.9927,999.9929,599.9917,433.24562,346
2022-05-0931,349.9931,399.9929,499.9929,499.9917,374.341,181,233
2022-05-0631,199.9932,349.9930,599.9931,399.9918,493.37894,117
2022-05-0531,399.9931,599.9931,199.9931,499.9918,552.27539,934
2022-05-0431,399.9931,699.9931,199.9931,349.9918,463.92331,431
2022-04-2931,349.9931,649.9931,249.9931,399.9918,493.37576,269
2022-04-2831,199.9931,699.9930,949.9931,349.9918,463.92783,753
2022-04-2730,499.9930,999.9930,199.9930,799.9918,139.99862,706
2022-04-2628,599.9930,999.9928,099.9930,249.9917,816.07473,716
2022-04-2533,699.9933,699.9930,199.9930,199.9917,786.62501,392
2022-04-2232,649.9933,499.9931,549.9932,399.9919,082.33394,424
2022-04-2130,999.9932,799.9930,699.9932,399.9919,082.33754,889
2022-04-2030,499.9932,599.9930,499.9931,499.9918,552.27830,785
2022-04-1934,499.9935,749.9932,599.9932,599.9919,200.12766,435
2022-04-1835,999.9935,999.9934,399.9934,799.9920,495.84820,937
2022-04-1536,799.9936,999.9936,399.9936,399.9921,438.17590,022
2022-04-1436,549.9937,049.9936,299.9936,999.9921,791.55806,166
2022-04-1335,499.9936,049.9934,999.9936,049.9921,232.04870,177
2022-04-1237,199.9937,199.9935,499.9935,499.9920,908.11925,359
2022-04-0836,499.9936,999.9936,499.9936,699.9921,614.86915,850
2022-04-0737,599.9937,599.9936,499.9936,599.9921,555.971,219,266
2022-04-0637,499.9938,099.9937,399.9937,649.9922,174.381,278,523
2022-04-0538,999.9939,099.9938,199.9938,199.9922,498.301,704,528
2022-04-0439,199.9939,999.9938,999.9939,099.9923,028.371,360,362
2022-04-0139,299.9939,449.9938,399.9939,099.9923,028.371,595,183
2022-03-3139,149.9939,699.9938,499.9939,499.9923,263.951,368,852
2022-03-3040,199.9940,999.9938,999.9939,149.9923,057.821,741,202
2022-03-2938,599.9940,999.9938,599.9940,699.9923,970.713,068,116
2022-03-2838,499.9939,449.9938,149.9938,749.9922,822.232,674,032
← NewerPage 19 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-09-28999.9991 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.