Century Land Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 6,950.00 | 6,990.00 | 6,900.00 | 6,970.00 | 6,970.00 | 133,100 |
| 2024-11-08 | 6,990.00 | 7,090.00 | 6,860.00 | 6,980.00 | 6,980.00 | 144,500 |
| 2024-11-07 | 7,000.00 | 7,070.00 | 6,970.00 | 6,990.00 | 6,990.00 | 112,000 |
| 2024-11-06 | 6,820.00 | 7,080.00 | 6,820.00 | 7,000.00 | 7,000.00 | 95,400 |
| 2024-11-05 | 6,990.00 | 7,000.00 | 6,510.00 | 6,990.00 | 6,990.00 | 133,800 |
| 2024-11-04 | 6,990.00 | 7,100.00 | 6,940.00 | 7,000.00 | 7,000.00 | 34,900 |
| 2024-11-01 | 7,020.00 | 7,020.00 | 6,980.00 | 6,990.00 | 6,990.00 | 62,500 |
| 2024-10-31 | 7,000.00 | 7,020.00 | 6,960.00 | 7,000.00 | 7,000.00 | 82,000 |
| 2024-10-30 | 7,110.00 | 7,110.00 | 6,980.00 | 6,990.00 | 6,990.00 | 55,600 |
| 2024-10-29 | 7,100.00 | 7,100.00 | 6,960.00 | 7,000.00 | 7,000.00 | 62,700 |
| 2024-10-28 | 6,910.00 | 6,990.00 | 6,900.00 | 6,980.00 | 6,980.00 | 107,400 |
| 2024-10-25 | 7,000.00 | 7,000.00 | 6,880.00 | 6,900.00 | 6,900.00 | 111,400 |
| 2024-10-24 | 6,940.00 | 6,990.00 | 6,880.00 | 6,880.00 | 6,880.00 | 135,600 |
| 2024-10-23 | 7,010.00 | 7,010.00 | 6,940.00 | 6,940.00 | 6,940.00 | 96,400 |
| 2024-10-22 | 6,950.00 | 7,050.00 | 6,950.00 | 6,980.00 | 6,980.00 | 165,200 |
| 2024-10-21 | 7,000.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,950.00 | 175,900 |
| 2024-10-18 | 6,890.00 | 7,010.00 | 6,810.00 | 6,900.00 | 6,900.00 | 231,700 |
| 2024-10-17 | 6,810.00 | 6,960.00 | 6,800.00 | 6,890.00 | 6,890.00 | 166,700 |
| 2024-10-16 | 6,770.00 | 6,850.00 | 6,770.00 | 6,810.00 | 6,810.00 | 128,000 |
| 2024-10-15 | 6,800.00 | 6,880.00 | 6,750.00 | 6,770.00 | 6,770.00 | 134,200 |
| 2024-10-14 | 6,790.00 | 6,820.00 | 6,770.00 | 6,800.00 | 6,800.00 | 123,700 |
| 2024-10-11 | 6,800.00 | 6,900.00 | 6,700.00 | 6,790.00 | 6,790.00 | 230,400 |
| 2024-10-10 | 6,790.00 | 6,800.00 | 6,720.00 | 6,800.00 | 6,800.00 | 150,800 |
| 2024-10-09 | 6,800.00 | 6,900.00 | 6,750.00 | 6,790.00 | 6,790.00 | 111,600 |
| 2024-10-08 | 6,870.00 | 6,870.00 | 6,720.00 | 6,800.00 | 6,800.00 | 538,500 |
| 2024-10-07 | 6,830.00 | 6,900.00 | 6,690.00 | 6,710.00 | 6,710.00 | 140,200 |
| 2024-10-04 | 6,850.00 | 6,930.00 | 6,700.00 | 6,850.00 | 6,850.00 | 165,900 |
| 2024-10-03 | 6,980.00 | 7,010.00 | 6,820.00 | 6,820.00 | 6,820.00 | 101,400 |
| 2024-10-02 | 6,980.00 | 7,000.00 | 6,950.00 | 6,980.00 | 6,980.00 | 80,800 |
| 2024-10-01 | 7,140.00 | 7,140.00 | 6,920.00 | 6,980.00 | 6,980.00 | 323,100 |
| 2024-09-30 | 6,900.00 | 6,950.00 | 6,900.00 | 6,920.00 | 6,920.00 | 235,200 |
| 2024-09-27 | 7,030.00 | 7,050.00 | 6,800.00 | 6,900.00 | 6,900.00 | 204,700 |
| 2024-09-26 | 7,060.00 | 7,150.00 | 6,800.00 | 7,030.00 | 7,030.00 | 130,300 |
| 2024-09-25 | 7,000.00 | 7,190.00 | 6,980.00 | 7,060.00 | 7,060.00 | 158,900 |
| 2024-09-24 | 6,970.00 | 6,990.00 | 6,960.00 | 6,980.00 | 6,980.00 | 55,600 |
| 2024-09-23 | 7,000.00 | 7,000.00 | 6,970.00 | 6,970.00 | 6,970.00 | 45,900 |
| 2024-09-20 | 7,000.00 | 7,050.00 | 6,980.00 | 7,000.00 | 7,000.00 | 50,200 |
| 2024-09-19 | 7,000.00 | 7,030.00 | 7,000.00 | 7,020.00 | 7,020.00 | 60,400 |
| 2024-09-18 | 7,060.00 | 7,060.00 | 6,950.00 | 7,010.00 | 7,010.00 | 95,700 |
| 2024-09-17 | 7,020.00 | 7,020.00 | 6,800.00 | 6,950.00 | 6,950.00 | 85,300 |
| 2024-09-16 | 7,100.00 | 7,100.00 | 6,930.00 | 7,020.00 | 7,020.00 | 94,800 |
| 2024-09-13 | 6,960.00 | 6,990.00 | 6,850.00 | 6,940.00 | 6,940.00 | 58,400 |
| 2024-09-12 | 7,100.00 | 7,100.00 | 6,900.00 | 6,960.00 | 6,960.00 | 70,000 |
| 2024-09-11 | 6,930.00 | 7,090.00 | 6,920.00 | 6,950.00 | 6,950.00 | 104,600 |
| 2024-09-10 | 7,040.00 | 7,170.00 | 6,920.00 | 6,920.00 | 6,920.00 | 69,200 |
| 2024-09-09 | 7,010.00 | 7,150.00 | 6,950.00 | 7,040.00 | 7,040.00 | 109,800 |
| 2024-09-06 | 7,010.00 | 7,050.00 | 6,910.00 | 6,990.00 | 6,990.00 | 125,400 |
| 2024-09-05 | 7,030.00 | 7,160.00 | 7,000.00 | 7,000.00 | 7,000.00 | 120,000 |
| 2024-09-04 | 7,030.00 | 7,060.00 | 7,000.00 | 7,030.00 | 7,030.00 | 112,600 |
| 2024-08-30 | 7,130.00 | 7,180.00 | 7,060.00 | 7,060.00 | 7,060.00 | 109,800 |
| 2024-08-29 | 7,160.00 | 7,180.00 | 7,120.00 | 7,140.00 | 7,140.00 | 106,200 |
| 2024-08-28 | 7,200.00 | 7,200.00 | 7,100.00 | 7,160.00 | 7,160.00 | 2,471,228 |
| 2024-08-27 | 7,210.00 | 7,210.00 | 7,160.00 | 7,200.00 | 7,200.00 | 61,700 |
| 2024-08-26 | 7,180.00 | 7,320.00 | 7,180.00 | 7,200.00 | 7,200.00 | 233,700 |
| 2024-08-23 | 7,220.00 | 7,220.00 | 7,130.00 | 7,180.00 | 7,180.00 | 103,000 |
| 2024-08-22 | 7,260.00 | 7,260.00 | 7,120.00 | 7,220.00 | 7,220.00 | 117,400 |
| 2024-08-21 | 7,380.00 | 7,380.00 | 7,220.00 | 7,260.00 | 7,260.00 | 113,300 |
| 2024-08-20 | 7,140.00 | 7,290.00 | 7,100.00 | 7,250.00 | 7,250.00 | 193,800 |
| 2024-08-19 | 7,200.00 | 7,200.00 | 7,010.00 | 7,130.00 | 7,130.00 | 103,300 |
| 2024-08-16 | 6,920.00 | 7,180.00 | 6,920.00 | 7,100.00 | 7,100.00 | 325,500 |
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.