CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	17,900.00	18,000.00	17,850.00	17,900.00	8,801.25	21,200
2024-04-01	18,000.00	18,150.00	17,900.00	18,150.00	8,924.17	22,400
2024-03-29	18,300.00	18,300.00	18,000.00	18,100.00	8,899.58	33,400
2024-03-28	18,000.00	18,100.00	18,000.00	18,000.00	8,850.42	54,800
2024-03-27	18,300.00	18,300.00	18,000.00	18,000.00	8,850.42	9,600
2024-03-26	18,100.00	18,100.00	17,950.00	18,100.00	8,899.58	3,600
2024-03-25	18,200.00	18,200.00	18,000.00	18,100.00	8,899.58	11,600
2024-03-22	18,250.00	18,300.00	18,000.00	18,000.00	8,850.42	35,400
2024-03-21	18,350.00	18,350.00	18,050.00	18,300.00	8,997.92	51,600
2024-03-20	18,150.00	18,250.00	18,000.00	18,250.00	8,973.34	35,000
2024-03-19	18,100.00	18,200.00	17,800.00	18,200.00	8,948.75	24,200
2024-03-18	18,200.00	18,200.00	17,800.00	18,200.00	8,948.75	106,000
2024-03-15	18,100.00	18,450.00	18,000.00	18,350.00	9,022.51	33,400
2024-03-14	18,200.00	18,500.00	18,000.00	18,400.00	9,047.09	203,400
2024-03-13	18,700.00	18,700.00	18,150.00	18,500.00	9,096.26	27,200
2024-03-12	18,200.00	18,500.00	18,200.00	18,500.00	9,096.26	75,600
2024-03-11	18,400.00	18,700.00	18,100.00	18,200.00	8,948.75	39,000
2024-03-08	18,500.00	18,700.00	18,500.00	18,700.00	9,194.60	8,800
2024-03-07	18,400.00	18,750.00	18,350.00	18,750.00	9,219.18	63,800
2024-03-06	18,200.00	18,500.00	18,000.00	18,400.00	9,047.09	13,400
2024-03-05	18,600.00	18,700.00	18,500.00	18,550.00	9,120.84	15,800
2024-03-04	18,350.00	18,900.00	18,350.00	18,800.00	9,243.77	51,808
2024-03-01	18,100.00	18,800.00	18,050.00	18,750.00	9,219.18	129,400
2024-02-29	18,250.00	18,700.00	18,000.00	18,600.00	9,145.43	101,200
2024-02-28	18,350.00	18,800.00	18,000.00	18,700.00	9,194.60	90,600
2024-02-27	18,400.00	18,900.00	17,600.00	18,300.00	8,997.92	153,600
2024-02-26	19,000.00	19,200.00	18,300.00	18,900.00	9,292.94	23,800
2024-02-23	18,000.00	19,250.00	18,000.00	18,950.00	9,317.52	541,400
2024-02-22	18,000.00	18,000.00	17,800.00	18,000.00	8,850.42	26,400
2024-02-21	18,000.00	18,150.00	17,850.00	18,000.00	8,850.42	8,600
2024-02-20	18,150.00	18,150.00	17,900.00	18,000.00	8,850.42	301,000
2024-02-19	17,750.00	17,950.00	17,700.00	17,900.00	8,801.25	45,400
2024-02-16	17,600.00	17,600.00	17,500.00	17,600.00	8,653.74	24,000
2024-02-15	17,950.00	17,950.00	17,400.00	17,500.00	8,604.57	17,400
2024-02-07	17,300.00	17,350.00	17,100.00	17,350.00	8,530.82	99,400
2024-02-06	17,200.00	17,300.00	17,150.00	17,300.00	8,506.23	30,200
2024-02-05	17,100.00	17,250.00	17,100.00	17,250.00	8,481.65	44,800
2024-02-02	17,000.00	17,100.00	17,000.00	17,050.00	8,383.31	25,400
2024-02-01	17,100.00	17,100.00	16,900.00	17,000.00	8,358.73	120,600
2024-01-31	16,950.00	17,100.00	16,750.00	17,100.00	8,407.89	58,800
2024-01-30	16,900.00	17,050.00	16,750.00	16,750.00	8,235.80	103,200
2024-01-29	17,100.00	17,300.00	16,900.00	17,000.00	8,358.73	118,000
2024-01-26	17,100.00	17,100.00	17,000.00	17,100.00	8,407.89	77,000
2024-01-25	17,100.00	17,100.00	16,900.00	17,100.00	8,407.89	86,200
2024-01-24	17,000.00	17,100.00	16,850.00	17,100.00	8,407.89	47,800
2024-01-23	17,050.00	17,050.00	16,900.00	17,000.00	8,358.73	62,000
2024-01-22	17,150.00	17,150.00	17,000.00	17,100.00	8,407.89	99,200
2024-01-19	17,050.00	17,100.00	17,000.00	17,000.00	8,358.73	22,000
2024-01-18	17,150.00	17,150.00	16,950.00	17,100.00	8,407.89	36,800
2024-01-17	16,950.00	17,100.00	16,900.00	17,100.00	8,407.89	33,800
2024-01-16	17,000.00	17,100.00	16,900.00	17,100.00	8,407.89	5,800
2024-01-15	16,950.00	17,000.00	16,850.00	17,000.00	8,358.73	13,400
2024-01-12	17,000.00	17,050.00	16,900.00	17,000.00	8,358.73	23,400
2024-01-11	16,850.00	17,000.00	16,750.00	17,000.00	8,358.73	33,400
2024-01-10	16,850.00	17,050.00	16,850.00	17,050.00	8,383.31	26,200
2024-01-09	17,100.00	17,100.00	17,000.00	17,050.00	8,383.31	20,200
2024-01-08	17,000.00	17,200.00	17,000.00	17,100.00	8,407.89	29,800
2024-01-05	16,900.00	17,050.00	16,700.00	17,000.00	8,358.73	65,600
2024-01-04	16,950.00	17,000.00	16,800.00	17,000.00	8,358.73	19,200
2024-01-03	16,800.00	16,950.00	16,750.00	16,950.00	8,334.14	12,800

← NewerPage 11 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.