Century Land Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6,930.00 | 7,020.00 | 6,860.00 | 6,980.00 | 6,980.00 | 137,900 |
| 2025-02-10 | 7,030.00 | 7,030.00 | 6,950.00 | 6,950.00 | 6,950.00 | 91,700 |
| 2025-02-07 | 7,030.00 | 7,050.00 | 7,020.00 | 7,030.00 | 7,030.00 | 79,200 |
| 2025-02-06 | 6,990.00 | 7,090.00 | 6,990.00 | 7,030.00 | 7,030.00 | 32,600 |
| 2025-02-05 | 6,910.00 | 7,120.00 | 6,910.00 | 7,060.00 | 7,060.00 | 106,900 |
| 2025-02-04 | 6,960.00 | 6,960.00 | 6,850.00 | 6,950.00 | 6,950.00 | 83,700 |
| 2025-02-03 | 6,860.00 | 6,950.00 | 6,860.00 | 6,870.00 | 6,870.00 | 39,500 |
| 2025-01-24 | 6,950.00 | 7,000.00 | 6,860.00 | 6,860.00 | 6,860.00 | 46,700 |
| 2025-01-23 | 6,900.00 | 6,970.00 | 6,900.00 | 6,950.00 | 6,950.00 | 40,500 |
| 2025-01-22 | 6,890.00 | 6,990.00 | 6,800.00 | 6,830.00 | 6,830.00 | 40,300 |
| 2025-01-21 | 7,100.00 | 7,100.00 | 6,890.00 | 6,890.00 | 6,890.00 | 64,000 |
| 2025-01-20 | 7,040.00 | 7,220.00 | 7,030.00 | 7,030.00 | 7,030.00 | 44,800 |
| 2025-01-17 | 7,180.00 | 7,180.00 | 7,000.00 | 7,070.00 | 7,070.00 | 49,200 |
| 2025-01-16 | 7,000.00 | 7,130.00 | 7,000.00 | 7,060.00 | 7,060.00 | 61,300 |
| 2025-01-15 | 7,000.00 | 7,190.00 | 7,000.00 | 7,040.00 | 7,040.00 | 39,900 |
| 2025-01-14 | 7,100.00 | 7,100.00 | 6,990.00 | 6,990.00 | 6,990.00 | 91,300 |
| 2025-01-13 | 7,300.00 | 7,300.00 | 7,050.00 | 7,100.00 | 7,100.00 | 93,500 |
| 2025-01-10 | 7,060.00 | 7,250.00 | 7,000.00 | 7,120.00 | 7,120.00 | 63,300 |
| 2025-01-09 | 7,000.00 | 7,270.00 | 7,000.00 | 7,060.00 | 7,060.00 | 44,700 |
| 2025-01-08 | 7,040.00 | 7,100.00 | 6,990.00 | 7,010.00 | 7,010.00 | 79,400 |
| 2025-01-07 | 7,040.00 | 7,160.00 | 7,000.00 | 7,030.00 | 7,030.00 | 90,200 |
| 2025-01-06 | 7,450.00 | 7,460.00 | 7,010.00 | 7,040.00 | 7,040.00 | 165,000 |
| 2025-01-03 | 7,530.00 | 7,640.00 | 7,380.00 | 7,380.00 | 7,380.00 | 86,200 |
| 2025-01-02 | 7,780.00 | 7,780.00 | 7,520.00 | 7,520.00 | 7,520.00 | 161,900 |
| 2024-12-31 | 7,710.00 | 7,800.00 | 7,560.00 | 7,800.00 | 7,800.00 | 261,900 |
| 2024-12-30 | 7,700.00 | 7,750.00 | 7,550.00 | 7,750.00 | 7,750.00 | 90,100 |
| 2024-12-27 | 7,570.00 | 7,850.00 | 7,500.00 | 7,750.00 | 7,750.00 | 177,400 |
| 2024-12-26 | 7,770.00 | 7,780.00 | 7,550.00 | 7,780.00 | 7,780.00 | 237,500 |
| 2024-12-25 | 7,350.00 | 7,800.00 | 7,350.00 | 7,800.00 | 7,800.00 | 220,600 |
| 2024-12-24 | 7,550.00 | 7,570.00 | 7,060.00 | 7,570.00 | 7,570.00 | 234,400 |
| 2024-12-23 | 7,310.00 | 7,580.00 | 7,200.00 | 7,570.00 | 7,570.00 | 311,600 |
| 2024-12-20 | 7,400.00 | 7,400.00 | 7,270.00 | 7,310.00 | 7,310.00 | 145,400 |
| 2024-12-19 | 7,450.00 | 7,460.00 | 7,280.00 | 7,380.00 | 7,380.00 | 242,200 |
| 2024-12-18 | 7,300.00 | 7,490.00 | 7,300.00 | 7,470.00 | 7,470.00 | 563,600 |
| 2024-12-17 | 7,250.00 | 7,260.00 | 7,160.00 | 7,240.00 | 7,240.00 | 113,100 |
| 2024-12-16 | 7,240.00 | 7,400.00 | 7,200.00 | 7,220.00 | 7,220.00 | 137,100 |
| 2024-12-13 | 7,350.00 | 7,420.00 | 7,210.00 | 7,350.00 | 7,350.00 | 128,900 |
| 2024-12-12 | 7,630.00 | 7,630.00 | 7,350.00 | 7,420.00 | 7,420.00 | 426,000 |
| 2024-12-11 | 7,450.00 | 7,780.00 | 7,200.00 | 7,630.00 | 7,630.00 | 465,400 |
| 2024-12-10 | 7,000.00 | 7,430.00 | 7,000.00 | 7,430.00 | 7,430.00 | 641,000 |
| 2024-12-09 | 6,880.00 | 7,160.00 | 6,880.00 | 6,960.00 | 6,960.00 | 167,500 |
| 2024-12-06 | 6,840.00 | 6,990.00 | 6,840.00 | 6,850.00 | 6,850.00 | 68,200 |
| 2024-12-05 | 6,800.00 | 6,900.00 | 6,800.00 | 6,840.00 | 6,840.00 | 154,000 |
| 2024-12-04 | 6,880.00 | 6,890.00 | 6,800.00 | 6,810.00 | 6,810.00 | 131,200 |
| 2024-12-03 | 6,860.00 | 6,880.00 | 6,820.00 | 6,860.00 | 6,860.00 | 47,600 |
| 2024-12-02 | 6,900.00 | 6,940.00 | 6,850.00 | 6,880.00 | 6,880.00 | 79,400 |
| 2024-11-29 | 6,860.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,900.00 | 41,500 |
| 2024-11-28 | 6,840.00 | 7,140.00 | 6,840.00 | 6,860.00 | 6,860.00 | 90,500 |
| 2024-11-27 | 6,960.00 | 6,960.00 | 6,840.00 | 6,840.00 | 6,840.00 | 87,800 |
| 2024-11-26 | 6,860.00 | 6,950.00 | 6,820.00 | 6,950.00 | 6,950.00 | 64,400 |
| 2024-11-25 | 6,750.00 | 6,840.00 | 6,740.00 | 6,810.00 | 6,810.00 | 61,500 |
| 2024-11-22 | 6,930.00 | 6,930.00 | 6,800.00 | 6,840.00 | 6,840.00 | 57,000 |
| 2024-11-21 | 6,880.00 | 6,950.00 | 6,800.00 | 6,930.00 | 6,930.00 | 73,700 |
| 2024-11-20 | 6,880.00 | 6,900.00 | 6,720.00 | 6,880.00 | 6,880.00 | 64,500 |
| 2024-11-19 | 6,820.00 | 6,920.00 | 6,760.00 | 6,880.00 | 6,880.00 | 88,700 |
| 2024-11-18 | 6,970.00 | 6,970.00 | 6,700.00 | 6,790.00 | 6,790.00 | 100,400 |
| 2024-11-15 | 6,850.00 | 6,940.00 | 6,740.00 | 6,750.00 | 6,750.00 | 129,100 |
| 2024-11-14 | 6,840.00 | 7,000.00 | 6,840.00 | 6,850.00 | 6,850.00 | 62,200 |
| 2024-11-13 | 6,970.00 | 6,970.00 | 6,450.00 | 6,840.00 | 6,840.00 | 113,100 |
| 2024-11-12 | 7,030.00 | 7,030.00 | 6,920.00 | 6,920.00 | 6,920.00 | 39,500 |
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.