CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	19,100.00	19,200.00	19,050.00	19,200.00	9,440.44	10,800
2023-07-13	19,150.00	19,250.00	19,100.00	19,200.00	9,440.44	13,800
2023-07-12	19,050.00	19,150.00	18,950.00	19,150.00	9,415.86	13,000
2023-07-11	19,200.00	19,300.00	19,000.00	19,150.00	9,415.86	1,515,000
2023-07-10	19,150.00	19,300.00	19,100.00	19,150.00	9,415.86	39,200
2023-07-07	18,900.00	19,150.00	18,900.00	19,150.00	9,415.86	22,200
2023-07-06	19,100.00	19,250.00	19,050.00	19,150.00	9,415.86	31,200
2023-07-05	19,150.00	19,300.00	19,150.00	19,300.00	9,489.61	63,800
2023-07-04	19,150.00	19,150.00	19,100.00	19,150.00	9,415.86	36,800
2023-07-03	19,100.00	19,200.00	19,050.00	19,150.00	9,415.86	23,400
2023-06-30	19,000.00	19,100.00	18,900.00	19,100.00	9,391.27	28,000
2023-06-29	19,100.00	19,200.00	18,850.00	19,200.00	9,440.44	58,600
2023-06-28	19,100.00	19,300.00	19,000.00	19,200.00	9,440.44	17,600
2023-06-27	19,350.00	19,350.00	19,100.00	19,300.00	9,489.61	15,800
2023-06-26	19,150.00	19,400.00	19,000.00	19,400.00	9,538.78	58,000
2023-06-23	19,300.00	19,400.00	19,000.00	19,300.00	9,489.61	53,600
2023-06-22	19,450.00	19,500.00	19,250.00	19,300.00	9,489.61	25,400
2023-06-21	19,400.00	19,400.00	19,000.00	19,250.00	9,465.03	24,200
2023-06-20	19,100.00	19,250.00	19,100.00	19,250.00	9,465.03	3,200
2023-06-19	19,100.00	19,200.00	19,000.00	19,100.00	9,391.27	12,800
2023-06-16	19,500.00	19,500.00	19,200.00	19,200.00	9,440.44	60,000
2023-06-15	18,850.00	19,200.00	18,700.00	19,200.00	9,440.44	82,800
2023-06-14	18,800.00	18,850.00	18,700.00	18,850.00	9,268.35	9,600
2023-06-13	18,700.00	18,800.00	18,600.00	18,800.00	9,243.77	26,600
2023-06-12	18,800.00	18,950.00	18,550.00	18,800.00	9,243.77	32,200
2023-06-09	18,600.00	18,800.00	18,600.00	18,800.00	9,243.77	18,200
2023-06-08	18,800.00	19,200.00	18,800.00	18,800.00	9,243.77	23,400
2023-06-07	18,600.00	18,950.00	18,600.00	18,950.00	9,317.52	55,800
2023-06-06	18,750.00	18,900.00	18,500.00	18,600.00	9,145.43	51,000
2023-06-05	18,850.00	18,850.00	18,500.00	18,800.00	9,243.77	47,800
2023-06-02	18,650.00	18,850.00	18,450.00	18,850.00	9,268.35	113,600
2023-06-01	18,800.00	18,850.00	18,500.00	18,700.00	9,194.60	36,800
2023-05-31	18,850.00	18,900.00	18,300.00	18,850.00	9,268.35	56,000
2023-05-30	18,750.00	18,850.00	18,500.00	18,850.00	9,268.35	24,200
2023-05-29	18,900.00	18,900.00	18,450.00	18,800.00	9,243.77	20,400
2023-05-26	18,900.00	18,900.00	18,350.00	18,750.00	9,219.18	41,000
2023-05-25	18,750.00	18,750.00	18,400.00	18,600.00	9,145.43	11,000
2023-05-24	18,900.00	18,900.00	18,400.00	18,450.00	9,071.68	27,000
2023-05-23	18,650.00	19,200.00	18,350.00	18,950.00	9,317.52	50,200
2023-05-22	19,100.00	19,200.00	18,600.00	18,650.00	9,170.01	120,400
2023-05-19	19,200.00	19,200.00	19,200.00	19,200.00	9,440.44	200
2023-05-18	19,200.00	19,200.00	18,700.00	19,050.00	9,366.69	51,200
2023-05-17	18,850.00	19,100.00	18,800.00	19,100.00	9,391.27	66,800
2023-05-16	19,200.00	19,300.00	19,000.00	19,300.00	9,489.61	16,200
2023-05-15	20,000.00	20,000.00	19,700.00	19,700.00	9,194.60	4,000
2023-05-12	19,900.00	20,000.00	19,300.00	19,300.00	9,007.91	30,200
2023-05-11	19,750.00	19,850.00	19,600.00	19,850.00	9,264.61	25,200
2023-05-10	19,350.00	19,900.00	19,350.00	19,800.00	9,241.27	25,800
2023-05-09	19,500.00	19,800.00	19,350.00	19,350.00	9,031.24	65,400
2023-05-08	19,800.00	20,000.00	19,500.00	19,500.00	9,101.25	20,200
2023-05-05	19,550.00	19,800.00	19,150.00	19,800.00	9,241.27	32,800
2023-05-04	19,550.00	19,600.00	19,050.00	19,100.00	8,914.56	48,800
2023-04-28	19,250.00	19,550.00	19,250.00	19,350.00	9,031.24	41,000
2023-04-27	19,100.00	19,400.00	18,900.00	19,200.00	8,961.23	71,000
2023-04-26	19,050.00	19,350.00	19,050.00	19,150.00	8,937.90	63,800
2023-04-25	19,900.00	19,900.00	19,000.00	19,000.00	8,867.89	182,600
2023-04-24	19,900.00	20,000.00	19,400.00	19,500.00	9,101.25	32,400
2023-04-21	19,600.00	20,000.00	19,400.00	19,400.00	9,054.58	92,000
2023-04-20	19,700.00	20,000.00	19,500.00	19,600.00	9,147.93	73,400
2023-04-19	19,750.00	19,800.00	19,750.00	19,800.00	9,241.27	6,200

← NewerPage 14 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.