CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	17,200.00	17,400.00	17,150.00	17,400.00	8,555.40	800
2024-07-01	17,350.00	17,400.00	17,300.00	17,400.00	8,555.40	12,000
2024-06-28	17,400.00	17,400.00	17,100.00	17,400.00	8,555.40	15,000
2024-06-27	16,850.00	17,400.00	16,850.00	17,400.00	8,555.40	23,600
2024-06-26	17,100.00	17,350.00	17,100.00	17,350.00	8,530.82	33,000
2024-06-25	17,050.00	17,350.00	17,050.00	17,350.00	8,530.82	27,800
2024-06-24	17,450.00	17,450.00	17,150.00	17,350.00	8,530.82	846,000
2024-06-21	17,300.00	17,300.00	17,200.00	17,300.00	8,506.23	8,000
2024-06-20	17,100.00	17,400.00	17,000.00	17,300.00	8,506.23	88,000
2024-06-19	17,300.00	17,500.00	17,100.00	17,100.00	8,407.89	66,600
2024-06-18	17,250.00	17,600.00	17,250.00	17,400.00	8,555.40	6,800
2024-06-17	17,100.00	17,500.00	17,000.00	17,500.00	8,604.57	126,600
2024-06-14	17,500.00	17,600.00	17,050.00	17,550.00	8,629.16	4,800
2024-06-13	17,550.00	17,600.00	17,400.00	17,600.00	8,653.74	95,800
2024-06-12	17,100.00	17,550.00	17,000.00	17,550.00	8,629.16	48,400
2024-06-11	17,600.00	17,600.00	17,000.00	17,500.00	8,604.57	133,800
2024-06-10	17,300.00	17,750.00	17,300.00	17,700.00	8,702.91	16,400
2024-06-07	17,600.00	17,900.00	17,600.00	17,800.00	8,752.08	7,400
2024-06-06	17,650.00	18,000.00	17,600.00	17,700.00	8,702.91	24,000
2024-06-05	17,400.00	17,650.00	17,350.00	17,600.00	8,653.74	14,400
2024-06-04	17,100.00	17,300.00	17,100.00	17,300.00	8,506.23	6,600
2024-06-03	17,300.00	17,400.00	17,100.00	17,100.00	8,407.89	8,000
2024-05-31	17,200.00	17,300.00	17,200.00	17,300.00	8,506.23	7,800
2024-05-30	17,100.00	17,300.00	17,100.00	17,200.00	8,457.06	5,400
2024-05-29	17,200.00	17,250.00	17,200.00	17,250.00	8,481.65	40,400
2024-05-28	17,300.00	17,300.00	17,100.00	17,300.00	8,506.23	59,800
2024-05-27	17,450.00	17,450.00	17,100.00	17,300.00	8,506.23	111,800
2024-05-24	17,200.00	17,500.00	17,200.00	17,450.00	8,579.99	19,400
2024-05-23	17,200.00	17,200.00	17,000.00	17,200.00	8,457.06	13,600
2024-05-22	17,300.00	17,300.00	17,200.00	17,250.00	8,481.65	3,600
2024-05-21	17,250.00	17,300.00	17,200.00	17,300.00	8,506.23	12,800
2024-05-20	17,200.00	17,400.00	17,200.00	17,200.00	8,457.06	33,800
2024-05-17	17,200.00	17,300.00	17,100.00	17,200.00	8,457.06	151,000
2024-05-16	17,100.00	17,400.00	17,000.00	17,350.00	8,530.82	223,000
2024-05-15	16,600.00	17,400.00	16,600.00	17,400.00	8,555.40	420,000
2024-05-14	17,400.00	17,500.00	17,000.00	17,500.00	8,604.57	404,200
2024-05-13	17,400.00	17,400.00	17,150.00	17,400.00	8,555.40	6,000
2024-05-10	17,400.00	17,400.00	17,200.00	17,400.00	8,555.40	35,600
2024-05-09	17,400.00	17,400.00	17,400.00	17,400.00	8,555.40	3,000
2024-05-08	17,200.00	17,400.00	17,200.00	17,400.00	8,555.40	23,200
2024-05-07	17,200.00	17,400.00	17,200.00	17,400.00	8,555.40	1,400
2024-05-06	17,050.00	17,400.00	17,000.00	17,400.00	8,555.40	37,200
2024-05-03	17,050.00	17,400.00	17,000.00	17,400.00	8,555.40	19,800
2024-05-02	17,200.00	17,300.00	17,200.00	17,300.00	8,506.23	16,800
2024-04-25	17,400.00	17,500.00	17,150.00	17,250.00	8,481.65	87,600
2024-04-24	17,400.00	17,400.00	17,200.00	17,400.00	8,555.40	6,800
2024-04-23	17,100.00	17,500.00	17,100.00	17,400.00	8,555.40	2,600
2024-04-22	17,200.00	17,350.00	17,200.00	17,350.00	8,530.82	3,400
2024-04-19	17,250.00	17,250.00	16,950.00	17,200.00	8,457.06	23,200
2024-04-17	17,400.00	17,500.00	17,050.00	17,250.00	8,481.65	5,600
2024-04-16	17,750.00	17,750.00	17,100.00	17,100.00	8,407.89	33,000
2024-04-15	17,650.00	17,800.00	17,500.00	17,500.00	8,604.57	107,600
2024-04-12	17,900.00	17,950.00	17,900.00	17,900.00	8,801.25	7,000
2024-04-11	17,800.00	17,900.00	17,650.00	17,900.00	8,801.25	52,800
2024-04-10	17,650.00	17,950.00	17,650.00	17,950.00	8,825.83	38,600
2024-04-09	17,800.00	17,900.00	17,650.00	17,850.00	8,776.66	48,800
2024-04-08	18,000.00	18,000.00	17,350.00	17,850.00	8,776.66	5,000
2024-04-05	17,800.00	18,000.00	17,800.00	18,000.00	8,850.42	40,000
2024-04-04	17,950.00	18,150.00	17,800.00	18,150.00	8,924.17	46,400
2024-04-03	17,900.00	18,150.00	17,850.00	18,000.00	8,850.42	14,000

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	300.0000 VND
2023-05-16	1,000.0000 VND
2022-08-25	1,200.0000 VND
2022-01-13	1,200.0000 VND
2021-06-18	1,200.0000 VND
2020-11-17	1,200.0000 VND
2020-08-17	1,200.0000 VND
2019-11-15	1,200.0000 VND
2019-05-29	1,200.0000 VND

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