CuongThuan Idico Development Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 18,350.00 | 18,550.00 | 17,450.00 | 17,850.00 | 16,227.27 | 1,567,169 |
| 2024-05-23 | 17,850.00 | 18,750.00 | 17,600.00 | 18,500.00 | 16,818.18 | 2,729,759 |
| 2024-05-22 | 17,100.00 | 18,000.00 | 17,050.00 | 17,850.00 | 16,227.27 | 2,513,609 |
| 2024-05-21 | 17,050.00 | 17,100.00 | 16,800.00 | 17,100.00 | 15,545.46 | 751,739 |
| 2024-05-20 | 16,600.00 | 17,300.00 | 16,600.00 | 17,100.00 | 15,545.46 | 1,647,249 |
| 2024-05-17 | 16,700.00 | 16,800.00 | 16,450.00 | 16,550.00 | 15,045.46 | 1,189,429 |
| 2024-05-16 | 16,850.00 | 17,100.00 | 16,550.00 | 16,700.00 | 15,181.82 | 1,160,389 |
| 2024-05-15 | 16,150.00 | 16,950.00 | 15,900.00 | 16,650.00 | 15,136.37 | 1,631,739 |
| 2024-05-14 | 16,050.00 | 16,250.00 | 15,900.00 | 16,100.00 | 14,636.37 | 677,709 |
| 2024-05-13 | 15,850.00 | 16,150.00 | 15,850.00 | 16,050.00 | 14,590.91 | 1,003,309 |
| 2024-05-10 | 16,000.00 | 16,050.00 | 15,700.00 | 15,950.00 | 14,500.00 | 378,399 |
| 2024-05-09 | 16,200.00 | 16,400.00 | 15,700.00 | 15,950.00 | 14,500.00 | 1,327,809 |
| 2024-05-08 | 15,700.00 | 16,450.00 | 15,600.00 | 16,150.00 | 14,681.82 | 1,240,029 |
| 2024-05-07 | 15,900.00 | 15,900.00 | 15,600.00 | 15,800.00 | 14,363.64 | 316,909 |
| 2024-05-06 | 15,450.00 | 15,900.00 | 15,450.00 | 15,800.00 | 14,363.64 | 463,319 |
| 2024-05-03 | 15,650.00 | 15,800.00 | 15,450.00 | 15,500.00 | 14,090.91 | 389,949 |
| 2024-05-02 | 15,650.00 | 15,650.00 | 15,300.00 | 15,550.00 | 14,136.37 | 479,489 |
| 2024-04-26 | 14,050.00 | 15,350.00 | 14,000.00 | 15,350.00 | 13,954.55 | 920,259 |
| 2024-04-25 | 14,350.00 | 14,400.00 | 14,150.00 | 14,350.00 | 13,045.46 | 268,289 |
| 2024-04-24 | 13,950.00 | 14,450.00 | 13,850.00 | 14,350.00 | 13,045.46 | 388,189 |
| 2024-04-23 | 14,050.00 | 14,050.00 | 13,750.00 | 13,850.00 | 12,590.91 | 316,799 |
| 2024-04-22 | 13,750.00 | 14,050.00 | 13,750.00 | 14,000.00 | 12,727.27 | 402,709 |
| 2024-04-19 | 14,000.00 | 14,150.00 | 13,500.00 | 13,600.00 | 12,363.64 | 681,999 |
| 2024-04-17 | 14,650.00 | 14,650.00 | 14,150.00 | 14,150.00 | 12,863.64 | 345,949 |
| 2024-04-16 | 14,600.00 | 14,650.00 | 14,050.00 | 14,400.00 | 13,090.91 | 718,299 |
| 2024-04-15 | 15,800.00 | 15,800.00 | 14,650.00 | 14,650.00 | 13,318.18 | 695,969 |
| 2024-04-12 | 15,650.00 | 15,800.00 | 15,550.00 | 15,750.00 | 14,318.18 | 475,639 |
| 2024-04-11 | 15,650.00 | 15,650.00 | 15,400.00 | 15,650.00 | 14,227.27 | 327,799 |
| 2024-04-10 | 15,900.00 | 16,000.00 | 15,650.00 | 15,650.00 | 14,227.27 | 290,949 |
| 2024-04-09 | 15,750.00 | 15,900.00 | 15,650.00 | 15,900.00 | 14,454.55 | 368,169 |
| 2024-04-08 | 15,800.00 | 15,900.00 | 15,650.00 | 15,750.00 | 14,318.18 | 462,879 |
| 2024-04-05 | 16,100.00 | 16,100.00 | 15,800.00 | 15,800.00 | 14,363.64 | 627,879 |
| 2024-04-04 | 16,100.00 | 16,300.00 | 15,950.00 | 16,200.00 | 14,727.27 | 431,419 |
| 2024-04-03 | 16,100.00 | 16,550.00 | 16,100.00 | 16,200.00 | 14,727.27 | 1,732,279 |
| 2024-04-02 | 16,200.00 | 16,200.00 | 15,900.00 | 16,050.00 | 14,590.91 | 426,469 |
| 2024-04-01 | 15,750.00 | 16,200.00 | 15,650.00 | 16,200.00 | 14,727.27 | 611,379 |
| 2024-03-29 | 15,850.00 | 15,950.00 | 15,800.00 | 15,800.00 | 14,363.64 | 475,969 |
| 2024-03-28 | 16,250.00 | 16,250.00 | 15,900.00 | 16,000.00 | 14,545.46 | 452,319 |
| 2024-03-27 | 16,050.00 | 16,200.00 | 16,000.00 | 16,050.00 | 14,590.91 | 531,189 |
| 2024-03-26 | 16,000.00 | 16,100.00 | 15,850.00 | 16,050.00 | 14,590.91 | 671,109 |
| 2024-03-25 | 16,100.00 | 16,500.00 | 15,950.00 | 16,000.00 | 14,545.46 | 1,300,419 |
| 2024-03-22 | 16,000.00 | 16,350.00 | 15,900.00 | 16,100.00 | 14,636.37 | 1,153,789 |
| 2024-03-21 | 16,000.00 | 16,000.00 | 15,800.00 | 15,950.00 | 14,500.00 | 327,139 |
| 2024-03-20 | 15,500.00 | 15,850.00 | 15,500.00 | 15,850.00 | 14,409.09 | 461,009 |
| 2024-03-19 | 15,750.00 | 15,750.00 | 15,350.00 | 15,550.00 | 14,136.37 | 402,929 |
| 2024-03-18 | 15,850.00 | 15,900.00 | 14,750.00 | 15,500.00 | 14,090.91 | 730,399 |
| 2024-03-15 | 15,700.00 | 16,100.00 | 15,700.00 | 15,800.00 | 14,363.64 | 534,709 |
| 2024-03-14 | 15,900.00 | 15,900.00 | 15,650.00 | 15,800.00 | 14,363.64 | 588,609 |
| 2024-03-13 | 15,600.00 | 15,800.00 | 15,500.00 | 15,750.00 | 14,318.18 | 456,609 |
| 2024-03-12 | 15,500.00 | 15,700.00 | 15,300.00 | 15,550.00 | 14,136.37 | 457,159 |
| 2024-03-11 | 15,800.00 | 15,800.00 | 15,450.00 | 15,450.00 | 14,045.46 | 483,229 |
| 2024-03-08 | 15,900.00 | 15,900.00 | 15,500.00 | 15,750.00 | 14,318.18 | 541,419 |
| 2024-03-07 | 15,750.00 | 15,950.00 | 15,550.00 | 15,750.00 | 14,318.18 | 733,919 |
| 2024-03-06 | 16,100.00 | 16,150.00 | 15,700.00 | 15,800.00 | 14,363.64 | 802,009 |
| 2024-03-05 | 16,400.00 | 16,500.00 | 16,000.00 | 16,150.00 | 14,681.82 | 605,989 |
| 2024-03-04 | 16,400.00 | 16,400.00 | 16,100.00 | 16,250.00 | 14,772.73 | 649,989 |
| 2024-03-01 | 15,950.00 | 16,350.00 | 15,750.00 | 16,150.00 | 14,681.82 | 506,439 |
| 2024-02-29 | 16,000.00 | 16,000.00 | 15,800.00 | 15,950.00 | 14,500.00 | 543,399 |
| 2024-02-28 | 16,050.00 | 16,150.00 | 15,900.00 | 16,000.00 | 14,545.46 | 562,209 |
| 2024-02-27 | 16,000.00 | 16,200.00 | 15,900.00 | 16,050.00 | 14,590.91 | 353,869 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-17 | 1,000.0001 VND |
| 2020-12-09 | 1,200.0001 VND |
| 2020-06-18 | 1,200.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.