CPC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	22,300.00	22,800.00	22,000.00	22,800.00	14,563.10	4,200
2022-03-25	22,300.00	22,300.00	22,300.00	22,300.00	14,243.74	1,000
2022-03-24	22,300.00	22,300.00	22,300.00	22,300.00	14,243.74	9,200
2022-03-23	22,500.00	22,500.00	22,400.00	22,400.00	14,307.61	300
2022-03-22	22,400.00	22,400.00	22,400.00	22,400.00	14,307.61	600
2022-03-21	22,500.00	22,500.00	22,400.00	22,400.00	14,307.61	2,000
2022-03-17	23,500.00	23,500.00	23,000.00	23,000.00	14,690.85	1,000
2022-03-16	23,000.00	23,600.00	23,000.00	23,600.00	15,074.09	504
2022-03-10	23,100.00	23,100.00	23,100.00	23,100.00	14,754.72	900
2022-03-09	23,200.00	23,200.00	23,000.00	23,000.00	14,690.85	1,100
2022-03-08	23,300.00	23,300.00	23,300.00	23,300.00	14,882.47	1,000
2022-03-07	23,100.00	23,100.00	23,100.00	23,100.00	14,754.72	1,500
2022-03-04	23,100.00	23,100.00	23,100.00	23,100.00	14,754.72	1,000
2022-03-03	23,500.00	23,500.00	23,500.00	23,500.00	15,010.22	204
2022-02-25	22,300.00	23,600.00	22,300.00	23,600.00	15,074.09	500
2022-02-24	23,800.00	23,800.00	23,800.00	23,800.00	15,201.84	100
2022-02-23	22,700.00	23,100.00	22,700.00	23,100.00	14,754.72	1,100
2022-02-21	24,200.00	24,200.00	24,000.00	24,000.00	15,329.58	8,600
2022-02-18	24,400.00	24,400.00	24,400.00	24,400.00	15,585.07	100
2022-02-17	22,700.00	23,600.00	22,700.00	23,600.00	15,074.09	200
2022-02-16	22,300.00	23,900.00	22,300.00	23,900.00	15,265.71	4,600
2022-02-15	22,200.00	22,200.00	22,200.00	22,200.00	14,179.86	100
2022-02-14	22,600.00	22,700.00	22,600.00	22,700.00	14,499.23	2,100
2022-02-11	23,600.00	24,300.00	23,600.00	24,300.00	15,521.20	4,700
2022-02-09	23,700.00	23,700.00	23,700.00	23,700.00	15,137.96	100
2022-02-08	21,600.00	22,500.00	21,600.00	22,500.00	14,371.48	4,700
2022-02-07	22,900.00	22,900.00	22,200.00	22,200.00	14,179.86	200
2022-01-27	24,500.00	24,600.00	22,900.00	22,900.00	14,626.98	5,600
2022-01-25	25,300.00	25,300.00	25,300.00	25,300.00	16,159.93	100
2022-01-24	21,600.00	23,900.00	21,600.00	23,900.00	15,265.71	7,600
2022-01-20	22,200.00	22,200.00	22,200.00	22,200.00	14,179.86	4,000
2022-01-19	24,300.00	24,300.00	22,300.00	22,300.00	14,243.74	4,200
2022-01-18	22,900.00	23,000.00	22,400.00	23,000.00	14,690.85	1,500
2022-01-14	21,700.00	24,400.00	21,700.00	24,400.00	15,585.07	4,100
2022-01-13	23,900.00	23,900.00	23,100.00	23,100.00	14,754.72	3,010
2022-01-11	24,600.00	24,600.00	24,600.00	24,600.00	15,712.82	4,000
2022-01-10	24,900.00	24,900.00	24,900.00	24,900.00	15,904.44	1,300
2022-01-07	23,900.00	23,900.00	22,600.00	23,800.00	15,201.84	505
2022-01-06	22,000.00	23,000.00	22,000.00	23,000.00	14,690.85	4,100
2022-01-05	23,200.00	23,200.00	22,500.00	23,000.00	14,690.85	3,400
2022-01-04	23,900.00	23,900.00	23,900.00	23,900.00	15,265.71	8,000
2021-12-31	22,700.00	24,400.00	22,700.00	24,400.00	15,585.07	1,124
2021-12-30	23,000.00	23,000.00	23,000.00	23,000.00	14,690.85	500
2021-12-29	23,000.00	23,500.00	23,000.00	23,000.00	14,690.85	3,800
2021-12-28	23,600.00	23,600.00	23,600.00	23,600.00	15,074.09	100
2021-12-27	24,200.00	24,200.00	23,600.00	23,600.00	15,074.09	10,426
2021-12-24	23,500.00	24,400.00	22,000.00	23,900.00	15,265.71	2,600
2021-12-23	22,400.00	24,200.00	22,400.00	24,200.00	15,457.33	1,300
2021-12-22	23,100.00	24,900.00	22,200.00	24,700.00	15,776.69	6,300
2021-12-21	23,800.00	23,800.00	23,800.00	23,800.00	15,201.84	5,000
2021-12-17	23,900.00	23,900.00	23,900.00	23,900.00	15,265.71	100
2021-12-16	21,800.00	23,600.00	21,800.00	23,400.00	14,946.34	5,400
2021-12-15	22,200.00	23,000.00	22,200.00	23,000.00	14,690.85	900
2021-12-14	22,300.00	24,000.00	22,300.00	23,400.00	14,946.34	4,601
2021-12-10	22,700.00	23,900.00	22,500.00	23,900.00	15,265.71	3,100
2021-12-09	22,400.00	24,900.00	22,200.00	24,300.00	15,521.20	10,800
2021-12-08	23,000.00	24,400.00	23,000.00	24,400.00	15,585.07	1,200
2021-12-07	23,000.00	24,500.00	23,000.00	24,500.00	15,648.95	900
2021-12-06	25,000.00	25,000.00	23,100.00	23,100.00	14,754.72	6,600
2021-12-01	23,000.00	25,400.00	22,100.00	25,400.00	16,223.81	6,100

← NewerPage 13 of 14 · 811 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1,500.0000 VND
2025-06-16	1,800.0000 VND
2024-06-14	1,800.0000 VND
2023-06-15	1,500.0000 VND
2022-06-15	1,800.0000 VND
2021-07-08	800.0000 VND
2021-03-04	1,000.0000 VND
2020-07-27	800.0000 VND
2020-01-22	1,000.0000 VND
2019-06-06	1,100.0000 VND

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