Century Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	52,323.77	52,323.77	51,933.29	52,128.53	23,948.57	45,657
2022-03-23	51,835.67	53,202.34	51,738.05	52,323.77	24,038.27	55,213
2022-03-22	52,226.15	53,202.34	51,738.05	51,835.67	23,814.03	111,276
2022-03-21	52,714.24	52,714.24	51,835.67	51,933.29	23,858.88	78,573
2022-03-18	53,007.10	53,592.81	52,714.24	52,714.24	24,217.66	79,422
2022-03-17	54,080.91	54,080.91	53,299.96	53,592.81	24,621.28	35,251
2022-03-16	54,276.14	54,276.14	53,690.43	53,690.43	24,666.13	54,364
2022-03-15	55,057.10	55,057.10	53,104.72	54,471.38	25,024.91	43,109
2022-03-14	54,276.14	54,276.14	53,104.72	53,690.43	24,666.13	50,966
2022-03-11	54,666.62	55,154.72	53,690.43	54,276.14	24,935.22	29,942
2022-03-10	56,619.00	56,619.00	53,397.57	54,666.62	25,114.61	80,909
2022-03-09	52,909.48	56,033.29	52,323.77	56,033.29	25,742.47	66,468
2022-03-08	56,423.76	56,423.76	52,714.24	52,714.24	24,217.66	118,072
2022-03-07	58,571.38	58,571.38	56,228.53	56,423.76	25,921.86	138,458
2022-03-04	56,619.00	57,595.19	56,228.53	57,595.19	26,460.03	139,945
2022-03-03	53,690.43	55,642.81	53,592.81	54,569.00	25,069.76	47,143
2022-03-02	56,228.53	56,228.53	53,495.19	53,592.81	24,621.28	42,471
2022-03-01	57,888.05	57,888.05	50,469.00	54,471.38	25,024.91	102,145
2022-02-28	54,178.52	55,642.81	53,690.43	54,178.52	24,890.37	21,235
2022-02-25	53,202.34	53,299.96	52,909.48	53,007.10	24,352.20	25,270
2022-02-24	52,811.86	54,666.62	52,811.86	52,909.48	24,307.35	34,614
2022-02-23	54,276.14	54,471.38	53,983.29	54,471.38	25,024.91	51,815
2022-02-22	55,447.57	55,447.57	53,885.67	54,471.38	25,024.91	53,302
2022-02-21	56,033.29	56,033.29	53,495.19	55,447.57	25,473.39	65,831
2022-02-18	51,738.05	53,592.81	51,738.05	53,299.96	24,486.74	40,560
2022-02-17	51,445.19	51,738.05	51,445.19	51,738.05	23,769.18	12,741
2022-02-16	52,226.15	52,714.24	51,347.58	51,738.05	23,769.18	15,289
2022-02-15	51,640.43	53,202.34	50,371.39	51,738.05	23,769.18	15,714
2022-02-14	52,714.24	52,714.24	50,371.39	52,226.15	23,993.42	91,739
2022-02-11	50,371.39	50,761.86	49,590.44	50,371.39	23,141.31	23,147
2022-02-10	53,592.81	53,592.81	50,273.77	50,371.39	23,141.31	23,359
2022-02-09	51,738.05	51,738.05	50,664.24	50,664.24	23,275.86	26,969
2022-02-08	52,323.77	52,714.24	51,347.58	51,347.58	23,589.79	33,340
2022-02-07	54,471.38	54,471.38	51,933.29	52,226.15	23,993.42	9,131
2022-01-28	48,907.10	51,933.29	48,907.10	51,933.29	23,858.88	53,939
2022-01-27	49,785.67	49,785.67	48,516.63	48,614.25	22,334.06	11,255
2022-01-26	50,078.53	50,761.86	49,785.67	49,785.67	22,872.23	29,942
2022-01-25	49,980.91	50,664.24	48,809.48	50,078.53	23,006.77	61,371
2022-01-24	52,421.39	52,714.24	50,371.39	50,371.39	23,141.31	54,151
2022-01-21	53,007.10	53,007.10	51,933.29	52,421.39	24,083.11	23,996
2022-01-20	51,738.05	53,690.43	51,640.43	52,909.48	24,307.35	62,433
2022-01-19	51,933.29	52,714.24	51,933.29	52,421.39	24,083.11	46,294
2022-01-18	51,933.29	52,226.15	51,933.29	52,226.15	23,993.42	40,985
2022-01-17	54,666.62	54,666.62	51,933.29	51,933.29	23,858.88	32,278
2022-01-14	54,569.00	54,569.00	51,738.05	51,933.29	23,858.88	12,953
2022-01-13	51,054.72	53,690.43	51,054.72	51,738.05	23,769.18	20,598
2022-01-12	55,545.19	55,545.19	52,128.53	52,519.00	24,127.96	23,359
2022-01-11	52,226.15	54,666.62	52,226.15	54,666.62	25,114.61	26,757
2022-01-10	55,642.81	55,642.81	51,933.29	51,933.29	23,858.88	25,270
2022-01-07	56,619.00	57,107.09	54,861.86	55,642.81	25,563.08	35,676
2022-01-06	56,326.14	57,595.19	55,740.43	55,740.43	25,607.93	25,483
2022-01-05	55,154.72	58,180.90	54,666.62	56,326.14	25,877.01	74,750
2022-01-04	55,252.33	55,642.81	55,057.10	55,057.10	25,294.00	45,869
2021-12-31	56,619.00	56,619.00	54,861.86	55,252.33	25,383.69	11,467
2021-12-30	57,595.19	57,595.19	56,130.91	56,423.76	25,921.86	12,741
2021-12-29	54,861.86	57,497.57	54,861.86	57,497.57	26,415.18	17,413
2021-12-28	58,571.38	58,571.38	56,130.91	56,521.38	25,966.71	14,652
2021-12-27	56,130.91	57,204.71	55,447.57	57,204.71	26,280.64	10,617
2021-12-24	55,642.81	56,130.91	55,154.72	56,130.91	25,787.32	33,552
2021-12-23	55,642.81	55,642.81	54,666.62	55,545.19	25,518.23	35,251

← NewerPage 20 of 21 · 1,246 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.