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%WTI99.28▲ 2.19%
← CRE.VN stock page

Century Land Joint Stock Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-2341,499.9943,999.9840,949.9943,299.9825,502.004,364,637
2021-12-2241,399.9941,799.9840,799.9941,149.9924,235.742,948,413
2021-12-2137,999.9940,499.9937,899.9939,999.9923,558.433,885,827
2021-12-2037,799.9938,999.9937,699.9938,199.9922,498.301,679,908
2021-12-1738,499.9939,399.9937,899.9938,099.9922,439.412,898,325
2021-12-1636,999.9938,749.9936,899.9938,449.9922,645.542,060,239
2021-12-1537,849.9937,849.9936,799.9937,149.9921,879.892,605,097
2021-12-1439,499.9939,499.9937,799.9937,999.9922,380.512,557,895
2021-12-1338,449.9938,999.9937,699.9938,599.9922,733.892,991,540
2021-12-1037,599.9938,999.9937,599.9938,349.9922,586.652,492,865
2021-12-0935,299.9937,599.9935,299.9937,449.9922,056.583,390,888
2021-12-0836,999.9937,899.9935,499.9935,949.9921,173.144,086,689
2021-12-0737,499.9937,999.9936,499.9936,999.9921,791.552,595,589
2021-12-0638,449.9938,499.9936,999.9937,499.9922,086.033,858,831
2021-12-0333,099.9936,499.9932,999.9935,999.9921,202.5951,496,972
2021-12-0232,599.9934,599.9932,549.9934,549.9920,348.603,820,458
2021-12-0132,549.9932,949.9932,499.9932,599.9919,200.122,000,133
2021-11-3033,399.9933,399.9932,499.9932,549.9919,170.673,349,119
2021-11-2928,099.9931,849.9928,099.9931,849.9918,758.404,859,916
2021-11-2629,899.9929,899.9929,299.9929,799.9917,551.031,459,010
2021-11-2528,899.9929,999.9928,499.9929,849.9917,580.481,680,757
2021-11-2428,599.9928,899.9928,199.9928,399.9916,726.491,702,151
2021-11-2327,999.9928,499.9926,799.9928,299.9916,667.591,802,327
2021-11-2229,499.9929,899.9928,199.9928,199.9916,608.702,338,186
2021-11-1930,999.9931,099.9929,499.9929,899.9917,609.932,065,502
2021-11-1831,149.9931,549.9930,599.9930,949.9918,228.342,799,168
2021-11-1729,599.9931,199.9929,299.9931,049.9918,287.233,915,201
2021-11-1630,099.9930,199.9929,599.9929,599.9917,433.241,476,669
2021-11-1530,899.9930,899.9929,899.9930,199.9917,786.621,757,672
2021-11-1230,899.9930,899.9930,199.9930,399.9917,904.412,058,032
2021-11-1129,599.9931,299.9929,149.9930,799.9918,139.993,869,188
2021-11-1029,349.9929,849.9929,299.9929,599.9917,433.241,706,056
2021-11-0929,999.9929,999.9929,349.9929,349.9917,286.001,691,114
2021-11-0829,599.9929,999.9929,349.9929,699.9917,492.141,697,566
2021-11-0529,899.9929,899.9929,199.9929,349.9917,286.002,056,673
2021-11-0429,099.9929,999.9929,099.9929,899.9917,609.931,472,424
2021-11-0332,099.9932,099.9929,849.9929,899.9917,609.936,922,871
2021-11-0232,799.9932,799.9931,649.9931,799.9918,728.955,167,407
2021-11-0130,999.9932,149.9930,949.9932,099.9918,905.644,044,242
2021-10-2930,949.9930,949.9930,299.9930,699.9918,081.103,136,202
2021-10-2830,999.9930,999.9930,649.9930,849.9918,169.442,737,534
2021-10-2730,299.9930,899.9930,049.9930,649.9918,051.653,115,827
2021-10-2630,499.9930,799.9929,699.9930,349.9917,874.961,319,103
2021-10-2530,799.9930,949.9930,349.9930,499.9917,963.312,040,373
2021-10-2229,399.9930,499.9929,099.9930,399.9917,904.412,476,565
2021-10-2128,999.9929,549.9928,599.9929,199.9917,197.661,260,525
2021-10-2028,849.9928,999.9928,499.9928,649.9916,873.73959,487
2021-10-1929,499.9929,499.9928,849.9928,999.9917,079.86630,432
2021-10-1830,099.9930,099.9929,349.9929,499.9917,374.34783,074
2021-10-1528,749.9930,199.9928,749.9929,999.9917,668.822,099,630
2021-10-1428,499.9928,849.9928,499.9928,749.9916,932.62880,704
← NewerPage 21 of 21 · 1,251 trading days

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.