Century Land Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 9,400.00 | 9,700.00 | 9,100.00 | 9,700.00 | 9,700.00 | 1,897,000 |
| 2025-08-01 | 9,000.00 | 9,300.00 | 8,800.00 | 9,280.00 | 9,280.00 | 1,156,400 |
| 2025-07-31 | 9,260.00 | 9,260.00 | 8,660.00 | 8,760.00 | 8,760.00 | 240,500 |
| 2025-07-30 | 8,800.00 | 8,990.00 | 8,600.00 | 8,990.00 | 8,990.00 | 309,500 |
| 2025-07-29 | 9,600.00 | 9,600.00 | 8,800.00 | 8,800.00 | 8,800.00 | 985,900 |
| 2025-07-28 | 9,370.00 | 9,450.00 | 9,250.00 | 9,400.00 | 9,400.00 | 478,600 |
| 2025-07-25 | 9,360.00 | 9,360.00 | 9,200.00 | 9,270.00 | 9,270.00 | 308,300 |
| 2025-07-24 | 9,280.00 | 9,400.00 | 9,180.00 | 9,260.00 | 9,260.00 | 370,000 |
| 2025-07-23 | 9,250.00 | 9,500.00 | 9,170.00 | 9,350.00 | 9,350.00 | 520,200 |
| 2025-07-22 | 9,250.00 | 9,300.00 | 9,180.00 | 9,300.00 | 9,300.00 | 426,600 |
| 2025-07-21 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 553,600 |
| 2025-07-18 | 9,270.00 | 9,400.00 | 9,100.00 | 9,290.00 | 9,290.00 | 443,500 |
| 2025-07-17 | 9,080.00 | 9,390.00 | 9,080.00 | 9,270.00 | 9,270.00 | 815,700 |
| 2025-07-16 | 9,090.00 | 9,200.00 | 9,080.00 | 9,080.00 | 9,080.00 | 228,600 |
| 2025-07-15 | 9,300.00 | 9,380.00 | 9,100.00 | 9,100.00 | 9,100.00 | 425,100 |
| 2025-07-14 | 9,290.00 | 9,400.00 | 9,150.00 | 9,310.00 | 9,310.00 | 384,100 |
| 2025-07-11 | 8,940.00 | 9,500.00 | 8,840.00 | 9,290.00 | 9,290.00 | 516,400 |
| 2025-07-10 | 8,950.00 | 9,000.00 | 8,900.00 | 8,940.00 | 8,940.00 | 214,900 |
| 2025-07-09 | 9,000.00 | 9,000.00 | 8,880.00 | 8,920.00 | 8,920.00 | 185,900 |
| 2025-07-08 | 8,940.00 | 8,940.00 | 8,820.00 | 8,860.00 | 8,860.00 | 254,800 |
| 2025-07-07 | 8,810.00 | 8,880.00 | 8,690.00 | 8,790.00 | 8,790.00 | 217,700 |
| 2025-07-04 | 8,480.00 | 8,890.00 | 8,480.00 | 8,730.00 | 8,730.00 | 381,900 |
| 2025-07-03 | 8,550.00 | 8,550.00 | 8,460.00 | 8,480.00 | 8,480.00 | 125,700 |
| 2025-07-02 | 8,650.00 | 8,650.00 | 8,530.00 | 8,550.00 | 8,550.00 | 109,300 |
| 2025-07-01 | 8,490.00 | 8,650.00 | 8,410.00 | 8,520.00 | 8,520.00 | 444,300 |
| 2025-06-30 | 8,370.00 | 8,450.00 | 8,230.00 | 8,410.00 | 8,410.00 | 254,200 |
| 2025-06-27 | 8,370.00 | 8,500.00 | 8,280.00 | 8,300.00 | 8,300.00 | 71,000 |
| 2025-06-26 | 8,490.00 | 8,490.00 | 7,810.00 | 8,370.00 | 8,370.00 | 195,200 |
| 2025-06-25 | 8,510.00 | 8,520.00 | 8,390.00 | 8,390.00 | 8,390.00 | 139,900 |
| 2025-06-24 | 8,400.00 | 8,530.00 | 8,310.00 | 8,440.00 | 8,440.00 | 357,800 |
| 2025-06-23 | 8,390.00 | 8,390.00 | 8,300.00 | 8,360.00 | 8,360.00 | 114,100 |
| 2025-06-20 | 8,480.00 | 8,500.00 | 8,400.00 | 8,430.00 | 8,430.00 | 94,600 |
| 2025-06-19 | 8,440.00 | 8,450.00 | 8,330.00 | 8,450.00 | 8,450.00 | 88,500 |
| 2025-06-18 | 8,500.00 | 8,520.00 | 8,340.00 | 8,450.00 | 8,450.00 | 133,400 |
| 2025-06-17 | 8,460.00 | 8,520.00 | 8,400.00 | 8,470.00 | 8,470.00 | 214,800 |
| 2025-06-16 | 8,380.00 | 8,500.00 | 8,310.00 | 8,440.00 | 8,440.00 | 348,400 |
| 2025-06-13 | 8,460.00 | 8,500.00 | 8,000.00 | 8,170.00 | 8,170.00 | 340,700 |
| 2025-06-12 | 8,510.00 | 8,600.00 | 8,400.00 | 8,450.00 | 8,450.00 | 223,800 |
| 2025-06-11 | 8,680.00 | 8,680.00 | 8,150.00 | 8,450.00 | 8,450.00 | 255,400 |
| 2025-06-10 | 8,530.00 | 8,700.00 | 8,410.00 | 8,540.00 | 8,540.00 | 188,400 |
| 2025-06-09 | 8,510.00 | 8,700.00 | 8,250.00 | 8,530.00 | 8,530.00 | 315,100 |
| 2025-06-06 | 8,660.00 | 8,800.00 | 8,460.00 | 8,520.00 | 8,520.00 | 483,800 |
| 2025-06-05 | 8,510.00 | 8,890.00 | 8,510.00 | 8,680.00 | 8,680.00 | 528,200 |
| 2025-06-04 | 7,970.00 | 8,510.00 | 7,970.00 | 8,510.00 | 8,510.00 | 857,400 |
| 2025-06-03 | 7,920.00 | 8,000.00 | 7,920.00 | 7,960.00 | 7,960.00 | 228,700 |
| 2025-06-02 | 7,760.00 | 7,960.00 | 7,760.00 | 7,890.00 | 7,890.00 | 259,000 |
| 2025-05-30 | 7,930.00 | 7,930.00 | 7,680.00 | 7,760.00 | 7,760.00 | 258,100 |
| 2025-05-29 | 7,950.00 | 7,970.00 | 7,800.00 | 7,890.00 | 7,890.00 | 241,400 |
| 2025-05-28 | 8,000.00 | 8,000.00 | 7,800.00 | 7,850.00 | 7,850.00 | 351,700 |
| 2025-05-27 | 8,060.00 | 8,060.00 | 7,500.00 | 7,940.00 | 7,940.00 | 394,500 |
| 2025-05-26 | 7,780.00 | 7,980.00 | 7,640.00 | 7,880.00 | 7,880.00 | 420,500 |
| 2025-05-23 | 7,690.00 | 7,900.00 | 7,630.00 | 7,770.00 | 7,770.00 | 700,000 |
| 2025-05-22 | 7,440.00 | 7,750.00 | 7,250.00 | 7,530.00 | 7,530.00 | 508,800 |
| 2025-05-21 | 7,300.00 | 7,380.00 | 7,230.00 | 7,320.00 | 7,320.00 | 176,400 |
| 2025-05-20 | 7,260.00 | 7,370.00 | 7,220.00 | 7,300.00 | 7,300.00 | 282,800 |
| 2025-05-19 | 7,310.00 | 7,470.00 | 7,210.00 | 7,260.00 | 7,260.00 | 242,300 |
| 2025-05-16 | 7,350.00 | 7,500.00 | 7,320.00 | 7,390.00 | 7,390.00 | 317,400 |
| 2025-05-15 | 7,350.00 | 7,400.00 | 7,300.00 | 7,350.00 | 7,350.00 | 200,000 |
| 2025-05-14 | 7,140.00 | 7,350.00 | 7,140.00 | 7,330.00 | 7,330.00 | 254,200 |
| 2025-05-13 | 7,240.00 | 7,280.00 | 7,190.00 | 7,240.00 | 7,240.00 | 145,400 |
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.