Century Synthetic Fiber Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	53,999.98	53,999.98	49,199.98	49,199.98	23,168.23	9,980
2022-06-17	50,999.98	51,899.98	49,549.98	51,199.98	24,110.03	8,069
2022-06-16	52,899.98	52,899.98	50,999.98	51,199.98	24,110.03	8,282
2022-06-15	53,999.98	53,999.98	50,299.98	52,899.98	24,910.56	9,768
2022-06-14	50,499.98	52,599.98	50,499.98	51,899.98	24,439.66	17,838
2022-06-13	51,199.98	52,999.98	50,499.98	51,999.98	24,486.75	98,747
2022-06-10	54,999.98	55,399.98	54,199.98	54,299.98	25,569.82	43,746
2022-06-09	55,099.98	55,799.98	53,099.98	55,499.98	26,134.90	71,777
2022-06-08	55,899.98	55,999.98	54,099.98	55,099.98	25,946.54	41,622
2022-06-07	52,199.98	55,999.98	51,599.98	55,999.98	26,370.35	91,102
2022-06-06	54,399.98	55,999.98	54,399.98	54,999.98	25,899.45	12,953
2022-06-03	55,799.98	56,999.98	54,099.98	54,399.98	25,616.91	64,132
2022-06-02	53,499.98	56,999.98	52,999.98	56,299.98	26,511.62	145,254
2022-06-01	53,499.98	53,599.98	52,499.98	53,499.98	25,193.10	16,564
2022-05-31	53,999.98	55,399.98	53,399.98	53,499.98	25,193.10	20,811
2022-05-30	55,999.98	55,999.98	53,999.98	53,999.98	25,428.55	17,625
2022-05-27	55,599.98	55,699.98	53,599.98	55,699.98	26,229.08	29,942
2022-05-26	54,099.98	55,899.98	54,099.98	55,699.98	26,229.08	4,884
2022-05-25	56,399.98	56,399.98	53,499.98	55,899.98	26,323.26	78,360
2022-05-24	52,399.98	55,999.98	52,399.98	55,599.98	26,181.99	70,928
2022-05-23	53,099.98	54,599.98	53,099.98	54,499.98	25,664.00	74,750
2022-05-20	51,599.98	54,199.98	51,599.98	54,199.98	25,522.73	70,078
2022-05-19	50,299.98	53,999.98	50,299.98	53,899.98	25,381.46	48,842
2022-05-18	54,499.98	54,499.98	52,199.98	53,899.98	25,381.46	22,934
2022-05-17	49,499.98	52,299.98	47,499.98	52,299.98	24,628.02	60,947
2022-05-16	50,899.98	51,399.98	48,899.98	48,899.98	23,026.96	37,800
2022-05-13	49,199.98	51,499.98	48,099.98	48,099.98	22,650.25	183,903
2022-05-12	54,099.98	54,299.98	51,699.98	51,699.98	24,345.48	62,433
2022-05-11	55,699.98	57,899.98	54,499.98	55,499.98	26,134.90	29,518
2022-05-10	53,199.98	56,799.98	53,199.98	55,699.98	26,229.08	34,826
2022-05-09	59,999.98	59,999.98	54,899.98	54,899.98	25,852.36	155,872
2022-05-06	57,699.98	58,999.98	55,499.98	58,999.98	27,783.05	108,303
2022-05-05	58,599.98	58,999.98	56,899.98	57,699.98	27,170.88	83,882
2022-05-04	58,999.98	59,699.98	55,199.98	58,599.98	27,594.69	96,836
2022-04-29	58,599.98	59,199.98	57,099.98	58,599.98	27,594.69	120,832
2022-04-28	58,599.98	58,599.98	56,199.98	58,499.98	27,547.60	131,025
2022-04-27	55,999.98	58,599.98	53,999.98	58,599.98	27,594.69	94,712
2022-04-26	52,599.98	56,499.98	52,299.98	56,499.98	26,605.80	136,972
2022-04-25	60,399.98	60,399.98	56,199.98	56,199.98	26,464.53	212,784
2022-04-22	63,499.98	63,899.98	57,999.98	60,399.98	28,442.30	234,657
2022-04-21	60,523.76	61,890.42	57,595.19	61,499.95	28,253.93	221,491
2022-04-20	60,621.38	63,452.33	60,621.38	60,914.23	27,984.85	325,335
2022-04-19	66,283.28	67,357.09	64,916.61	64,916.61	29,823.59	157,783
2022-04-18	64,428.52	66,380.90	63,940.42	66,380.90	30,496.31	188,363
2022-04-15	61,402.33	63,452.33	59,547.57	63,452.33	29,150.88	628,160
2022-04-14	58,571.38	59,352.33	57,595.19	59,352.33	27,267.29	183,266
2022-04-13	56,228.53	57,985.66	56,228.53	57,985.66	26,639.42	122,956
2022-04-12	55,642.81	57,595.19	55,642.81	57,399.95	26,370.34	108,940
2022-04-08	58,180.90	58,180.90	56,228.53	56,228.53	25,832.17	124,230
2022-04-07	58,669.00	60,230.90	58,083.28	58,180.90	26,729.12	186,876
2022-04-06	59,547.57	59,547.57	57,888.05	58,376.14	26,818.81	92,801
2022-04-05	58,278.52	58,473.76	57,888.05	57,888.05	26,594.57	60,097
2022-04-04	58,669.00	59,059.47	58,083.28	58,180.90	26,729.12	197,706
2022-04-01	58,571.38	58,571.38	56,716.62	57,985.66	26,639.42	128,265
2022-03-31	58,571.38	58,571.38	56,814.24	57,595.19	26,460.03	121,682
2022-03-30	57,692.81	57,888.05	57,107.09	57,595.19	26,460.03	156,296
2022-03-29	57,107.09	59,449.95	57,107.09	57,985.66	26,639.42	131,875
2022-03-28	54,861.86	57,497.57	54,471.38	57,009.48	26,190.95	106,392
2022-03-25	52,128.53	55,154.72	52,128.53	54,861.86	25,204.30	182,204
2022-03-24	52,323.77	52,323.77	51,933.29	52,128.53	23,948.57	45,657

← NewerPage 19 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-22	1,499.9995 VND
2021-07-13	1,499.9995 VND
2020-07-16	1,499.9995 VND
2019-06-17	1,499.9995 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.