CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	16,800.00	16,950.00	16,750.00	16,950.00	8,334.14	12,800
2024-01-02	16,800.00	16,950.00	16,800.00	16,950.00	8,334.14	31,400
2023-12-29	16,800.00	16,900.00	16,800.00	16,800.00	8,260.39	56,000
2023-12-28	16,850.00	17,000.00	16,700.00	16,950.00	8,334.14	75,400
2023-12-27	17,000.00	17,000.00	16,850.00	16,900.00	8,309.56	13,000
2023-12-26	16,700.00	17,000.00	16,700.00	16,950.00	8,334.14	29,000
2023-12-25	17,150.00	17,150.00	16,800.00	16,900.00	8,309.56	5,600
2023-12-22	16,800.00	16,850.00	16,750.00	16,850.00	8,284.97	5,600
2023-12-21	16,850.00	16,850.00	16,800.00	16,850.00	8,284.97	12,400
2023-12-20	16,650.00	16,950.00	16,650.00	16,850.00	8,284.97	1,168,800
2023-12-19	16,700.00	16,800.00	16,700.00	16,800.00	8,260.39	31,200
2023-12-18	16,750.00	16,750.00	16,700.00	16,750.00	8,235.80	26,000
2023-12-15	16,800.00	16,850.00	16,750.00	16,750.00	8,235.80	12,400
2023-12-14	16,900.00	16,900.00	16,800.00	16,850.00	8,284.97	14,200
2023-12-13	16,750.00	16,800.00	16,700.00	16,800.00	8,260.39	281,852
2023-12-12	16,650.00	16,800.00	16,650.00	16,800.00	8,260.39	17,200
2023-12-11	16,700.00	16,800.00	16,650.00	16,700.00	8,211.22	113,000
2023-12-08	16,700.00	16,800.00	16,650.00	16,800.00	8,260.39	434,000
2023-12-07	16,800.00	16,800.00	16,650.00	16,800.00	8,260.39	2,200
2023-12-06	16,650.00	16,800.00	16,650.00	16,800.00	8,260.39	4,000
2023-12-05	16,800.00	16,800.00	16,650.00	16,800.00	8,260.39	9,200
2023-12-04	16,600.00	16,900.00	16,600.00	16,850.00	8,284.97	54,800
2023-12-01	16,700.00	16,700.00	16,600.00	16,600.00	8,162.05	420,200
2023-11-30	16,850.00	16,850.00	16,700.00	16,850.00	8,284.97	11,600
2023-11-29	16,800.00	16,850.00	16,800.00	16,850.00	8,284.97	7,400
2023-11-28	16,600.00	16,850.00	16,600.00	16,850.00	8,284.97	503,200
2023-11-27	16,650.00	16,700.00	16,600.00	16,600.00	8,162.05	62,200
2023-11-24	16,650.00	16,650.00	16,650.00	16,650.00	8,186.63	19,200
2023-11-23	16,600.00	17,100.00	16,600.00	16,650.00	8,186.63	28,800
2023-11-22	16,600.00	16,850.00	16,600.00	16,650.00	8,186.63	69,800
2023-11-21	16,600.00	16,950.00	16,600.00	16,700.00	8,211.22	78,200
2023-11-20	16,700.00	16,950.00	16,600.00	16,750.00	8,235.80	33,200
2023-11-17	16,950.00	16,950.00	16,750.00	16,950.00	8,334.14	10,000
2023-11-16	16,950.00	16,950.00	16,700.00	16,950.00	8,334.14	4,200
2023-11-15	16,950.00	17,000.00	16,700.00	16,900.00	8,309.56	8,800
2023-11-14	16,500.00	16,900.00	16,500.00	16,650.00	8,186.63	139,000
2023-11-13	16,800.00	17,100.00	16,800.00	16,800.00	8,260.39	23,000
2023-11-10	16,900.00	17,050.00	16,500.00	16,800.00	8,260.39	74,800
2023-11-09	17,250.00	17,250.00	17,000.00	17,100.00	8,407.89	48,400
2023-11-08	16,950.00	17,100.00	16,800.00	17,050.00	8,383.31	10,200
2023-11-07	17,050.00	17,050.00	16,100.00	16,700.00	8,211.22	100,000
2023-11-06	17,250.00	17,250.00	17,000.00	17,100.00	8,407.89	3,000
2023-11-03	17,300.00	17,300.00	16,850.00	17,100.00	8,407.89	28,200
2023-11-02	17,100.00	17,200.00	17,050.00	17,200.00	8,457.06	25,600
2023-11-01	16,600.00	16,950.00	16,600.00	16,950.00	8,334.14	30,800
2023-10-31	16,800.00	16,900.00	16,650.00	16,700.00	8,211.22	6,200
2023-10-30	16,600.00	17,100.00	16,600.00	16,800.00	8,260.39	145,600
2023-10-27	16,850.00	17,150.00	16,850.00	17,100.00	8,407.89	34,400
2023-10-26	17,150.00	17,150.00	16,600.00	16,850.00	8,284.97	115,000
2023-10-25	17,100.00	17,200.00	16,500.00	17,200.00	8,457.06	47,600
2023-10-24	17,300.00	17,300.00	17,050.00	17,200.00	8,457.06	25,600
2023-10-23	17,100.00	17,200.00	17,100.00	17,200.00	8,457.06	11,200
2023-10-20	17,000.00	17,250.00	17,000.00	17,200.00	8,457.06	13,600
2023-10-19	17,000.00	17,150.00	17,000.00	17,150.00	8,432.48	28,800
2023-10-18	17,050.00	17,200.00	17,000.00	17,000.00	8,358.73	95,800
2023-10-17	17,100.00	17,350.00	17,100.00	17,200.00	8,457.06	33,000
2023-10-16	17,100.00	17,300.00	17,100.00	17,300.00	8,506.23	54,600
2023-10-13	17,400.00	17,400.00	17,200.00	17,300.00	8,506.23	3,800
2023-10-12	17,400.00	17,400.00	17,200.00	17,300.00	8,506.23	6,000
2023-10-11	17,450.00	17,450.00	17,150.00	17,400.00	8,555.40	15,000

← NewerPage 12 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.