CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	17,300.00	17,400.00	17,050.00	17,400.00	8,555.40	21,600
2023-10-09	17,200.00	17,300.00	17,000.00	17,300.00	8,506.23	12,000
2023-10-06	17,100.00	17,200.00	16,950.00	17,200.00	8,457.06	6,200
2023-10-05	17,000.00	17,150.00	16,800.00	17,000.00	8,358.73	104,600
2023-10-04	17,000.00	17,200.00	16,850.00	17,050.00	8,383.31	144,000
2023-10-03	17,300.00	17,350.00	16,950.00	17,250.00	8,481.65	53,200
2023-10-02	17,400.00	17,500.00	17,000.00	17,400.00	8,555.40	210,000
2023-09-29	17,100.00	17,450.00	17,000.00	17,350.00	8,530.82	102,600
2023-09-28	17,250.00	17,450.00	17,000.00	17,100.00	8,407.89	57,000
2023-09-27	17,250.00	17,500.00	17,000.00	17,250.00	8,481.65	94,000
2023-09-26	17,200.00	17,700.00	17,200.00	17,550.00	8,629.16	185,800
2023-09-25	18,050.00	18,100.00	17,200.00	17,200.00	8,457.06	74,000
2023-09-22	18,300.00	18,400.00	18,000.00	18,100.00	8,899.58	166,200
2023-09-21	18,300.00	18,600.00	18,300.00	18,300.00	8,997.92	75,200
2023-09-20	18,550.00	18,600.00	18,250.00	18,600.00	9,145.43	147,000
2023-09-19	18,600.00	18,600.00	18,300.00	18,500.00	9,096.26	235,400
2023-09-18	18,450.00	19,000.00	18,300.00	18,600.00	9,145.43	316,200
2023-09-15	18,500.00	18,500.00	18,100.00	18,300.00	8,997.92	254,200
2023-09-14	18,400.00	18,500.00	18,300.00	18,500.00	9,096.26	122,000
2023-09-13	18,550.00	18,600.00	18,350.00	18,400.00	9,047.09	180,000
2023-09-12	18,350.00	18,600.00	18,300.00	18,600.00	9,145.43	144,200
2023-09-11	18,600.00	18,850.00	18,350.00	18,450.00	9,071.68	430,600
2023-09-08	18,650.00	18,700.00	18,300.00	18,650.00	9,170.01	586,800
2023-09-07	18,950.00	18,950.00	18,400.00	18,700.00	9,194.60	203,200
2023-09-06	18,800.00	18,850.00	18,250.00	18,850.00	9,268.35	296,600
2023-09-05	18,800.00	18,850.00	18,300.00	18,650.00	9,170.01	390,200
2023-08-31	18,700.00	18,850.00	18,700.00	18,800.00	9,243.77	429,200
2023-08-30	18,700.00	18,700.00	18,600.00	18,700.00	9,194.60	22,400
2023-08-29	18,800.00	18,800.00	18,700.00	18,700.00	9,194.60	10,400
2023-08-28	18,500.00	18,750.00	18,400.00	18,750.00	9,219.18	22,600
2023-08-25	18,800.00	18,800.00	18,300.00	18,600.00	9,145.43	22,000
2023-08-24	18,900.00	18,950.00	18,650.00	18,800.00	9,243.77	10,400
2023-08-23	18,800.00	18,800.00	18,500.00	18,700.00	9,194.60	204,800
2023-08-22	18,700.00	18,800.00	18,550.00	18,750.00	9,219.18	33,800
2023-08-21	18,450.00	18,700.00	18,450.00	18,700.00	9,194.60	28,800
2023-08-18	18,800.00	18,850.00	18,350.00	18,700.00	9,194.60	233,800
2023-08-17	18,900.00	19,000.00	18,850.00	18,850.00	9,268.35	32,800
2023-08-16	19,000.00	19,100.00	18,900.00	19,000.00	9,342.11	50,800
2023-08-15	19,050.00	19,100.00	19,000.00	19,000.00	9,342.11	38,200
2023-08-14	19,050.00	19,200.00	19,000.00	19,000.00	9,342.11	52,200
2023-08-11	19,200.00	19,200.00	19,000.00	19,050.00	9,366.69	58,000
2023-08-10	19,200.00	19,250.00	19,050.00	19,150.00	9,415.86	45,600
2023-08-09	19,050.00	19,200.00	19,000.00	19,200.00	9,440.44	32,600
2023-08-08	19,100.00	19,300.00	19,000.00	19,300.00	9,489.61	64,600
2023-08-07	19,050.00	19,100.00	19,000.00	19,100.00	9,391.27	68,400
2023-08-04	19,050.00	19,200.00	19,050.00	19,050.00	9,366.69	30,800
2023-08-03	19,150.00	19,200.00	19,000.00	19,150.00	9,415.86	16,600
2023-08-02	19,200.00	19,200.00	19,100.00	19,200.00	9,440.44	106,000
2023-08-01	19,400.00	19,400.00	18,900.00	19,000.00	9,342.11	209,600
2023-07-31	19,450.00	19,450.00	19,000.00	19,400.00	9,538.78	152,600
2023-07-28	19,250.00	19,850.00	19,100.00	19,450.00	9,563.37	39,200
2023-07-27	19,300.00	19,500.00	19,100.00	19,200.00	9,440.44	65,400
2023-07-26	19,850.00	19,850.00	19,300.00	19,350.00	9,514.20	53,000
2023-07-25	19,800.00	19,800.00	19,500.00	19,650.00	9,661.70	34,600
2023-07-24	19,550.00	19,900.00	19,550.00	19,800.00	9,735.46	36,800
2023-07-21	19,500.00	20,100.00	19,500.00	19,900.00	9,784.63	48,400
2023-07-20	19,300.00	19,600.00	19,300.00	19,550.00	9,612.53	33,600
2023-07-19	19,500.00	19,650.00	19,300.00	19,500.00	9,587.95	23,000
2023-07-18	19,650.00	19,750.00	19,200.00	19,500.00	9,587.95	77,000
2023-07-17	19,250.00	19,950.00	19,200.00	19,550.00	9,612.53	99,400

← NewerPage 13 of 21 · 1,217 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.