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%WTI98.53▲ 1.42%
← CRE.VN stock page

Century Land Joint Stock Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2537,699.9938,849.9937,699.9938,849.9922,881.131,972,967
2022-03-2437,799.9937,799.9937,399.9937,599.9922,144.931,256,960
2022-03-2338,399.9938,399.9937,799.9937,799.9922,262.721,203,815
2022-03-2238,099.9938,749.9937,999.9938,399.9922,616.101,223,851
2022-03-2138,899.9938,899.9937,949.9938,099.9922,439.411,323,518
2022-03-1837,899.9938,199.9937,699.9937,949.9922,351.061,146,426
2022-03-1738,299.9938,549.9937,899.9937,899.9922,321.621,152,538
2022-03-1637,499.9938,199.9936,999.9937,999.9922,380.511,126,561
2022-03-1536,449.9937,099.9936,449.9936,949.9921,762.101,067,813
2022-03-1436,349.9936,349.9935,999.9936,049.9921,232.041,066,455
2022-03-1136,199.9936,899.9935,849.9936,449.9921,467.621,105,506
2022-03-1036,999.9936,999.9936,149.9936,199.9921,320.381,209,418
2022-03-0937,049.9937,599.9935,949.9936,099.9921,261.492,055,315
2022-03-0838,049.9938,049.9936,899.9936,999.9921,791.551,628,292
2022-03-0738,999.9938,999.9938,399.9938,399.9922,616.101,325,046
2022-03-0438,899.9939,349.9938,599.9939,299.9923,146.161,308,236
2022-03-0338,149.9938,999.9938,099.9938,849.9922,881.131,439,654
2022-03-0239,199.9939,499.9937,999.9938,149.9922,468.861,597,220
2022-03-0137,999.9939,449.9937,999.9938,799.9922,851.681,996,398
2022-02-2837,399.9937,899.9937,349.9937,799.9922,262.721,130,126
2022-02-2537,249.9937,799.9937,099.9937,349.9921,997.691,233,698
2022-02-2437,749.9937,949.9935,499.9936,899.9921,732.651,787,555
2022-02-2337,699.9937,999.9937,649.9937,749.9922,233.271,293,295
2022-02-2237,999.9938,649.9937,049.9937,649.9922,174.381,385,152
2022-02-2137,199.9938,899.9937,199.9938,699.9922,792.781,716,753
2022-02-1837,149.9937,249.9936,849.9937,199.9921,909.341,288,541
2022-02-1737,499.9937,499.9937,149.9937,249.9921,938.791,152,708
2022-02-1636,349.9937,599.9936,299.9937,299.9921,968.241,557,998
2022-02-1536,549.9936,949.9936,099.9936,249.9921,349.83900,399
2022-02-1437,249.9937,249.9936,949.9936,949.9921,762.101,321,820
2022-02-1137,249.9937,399.9937,199.9937,299.9921,968.241,249,149
2022-02-1037,299.9937,899.9937,149.9937,199.9921,909.341,303,312
2022-02-0937,299.9937,499.9936,999.9937,199.9921,909.341,399,414
2022-02-0837,999.9937,999.9937,099.9937,299.9921,968.241,062,889
2022-02-0736,899.9937,099.9936,699.9936,999.9921,791.55558,102
2022-01-2836,399.9936,599.9935,949.9936,249.9921,349.83854,216
2022-01-2735,999.9936,099.9935,699.9936,099.9921,261.49579,665
2022-01-2635,999.9936,199.9935,499.9935,699.9921,025.90674,578
2022-01-2533,799.9935,849.9933,799.9935,649.9920,996.45683,577
2022-01-2435,599.9935,949.9934,299.9935,499.9920,908.111,078,170
2022-01-2137,199.9937,199.9935,599.9936,349.9921,408.73770,340
2022-01-2035,799.9936,499.9934,999.9936,499.9921,497.07898,532
2022-01-1932,099.9934,999.9932,099.9934,999.9920,613.63965,429
2022-01-1833,099.9934,499.9932,949.9932,999.9919,435.712,089,273
2022-01-1737,499.9937,499.9934,449.9934,449.9920,289.702,133,928
2022-01-1433,299.9936,999.9933,299.9936,999.9921,791.551,351,533
2022-01-1337,999.9938,699.9935,499.9935,749.9921,055.353,881,413
2022-01-1239,499.9940,199.9938,149.9938,149.9922,468.863,664,930
2022-01-1143,899.9843,899.9840,999.9940,999.9924,147.394,682,145
2022-01-1043,599.9844,749.9840,799.9943,499.9825,619.804,873,839
2022-01-0741,999.9843,999.9841,799.9843,399.9825,560.903,332,650
2022-01-0642,599.9842,599.9841,699.9841,999.9824,736.352,734,647
2022-01-0541,549.9942,899.9841,349.9941,999.9824,736.357,386,569
2022-01-0440,999.9941,699.9840,849.9941,349.9924,353.531,364,946
2021-12-3140,799.9941,399.9940,749.9940,999.9924,147.391,801,987
2021-12-3040,999.9941,399.9940,499.9940,799.9924,029.602,808,336
2021-12-2941,999.9842,549.9840,499.9940,999.9924,147.391,906,409
2021-12-2840,999.9942,999.9840,399.9941,749.9824,589.112,627,000
2021-12-2740,599.9941,999.9839,599.9941,049.9924,176.842,255,328
2021-12-2443,299.9843,299.9840,499.9940,999.9924,147.393,211,249
← NewerPage 20 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.