CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	19,300.00	19,900.00	19,300.00	19,650.00	9,171.26	74,400
2023-04-17	19,450.00	19,800.00	19,300.00	19,300.00	9,007.91	47,800
2023-04-14	19,300.00	19,700.00	19,300.00	19,450.00	9,077.92	22,600
2023-04-13	19,700.00	19,700.00	19,250.00	19,400.00	9,054.58	14,000
2023-04-12	19,250.00	19,600.00	19,200.00	19,400.00	9,054.58	62,000
2023-04-11	19,450.00	19,600.00	19,200.00	19,200.00	8,961.23	61,600
2023-04-10	19,500.00	19,500.00	19,200.00	19,200.00	8,961.23	188,000
2023-04-07	19,300.00	19,500.00	19,150.00	19,150.00	8,937.90	16,400
2023-04-06	19,200.00	19,600.00	19,200.00	19,250.00	8,984.57	44,800
2023-04-05	19,500.00	19,500.00	19,150.00	19,150.00	8,937.90	60,800
2023-04-04	19,250.00	19,500.00	19,100.00	19,300.00	9,007.91	75,600
2023-04-03	19,400.00	19,400.00	19,150.00	19,250.00	8,984.57	68,800
2023-03-31	19,350.00	19,450.00	19,150.00	19,250.00	8,984.57	118,800
2023-03-30	19,150.00	19,350.00	19,100.00	19,100.00	8,914.56	66,200
2023-03-29	19,200.00	19,350.00	19,100.00	19,100.00	8,914.56	485,200
2023-03-28	19,150.00	19,250.00	19,050.00	19,100.00	8,914.56	90,600
2023-03-27	18,900.00	19,150.00	18,850.00	19,000.00	8,867.89	290,800
2023-03-24	18,900.00	19,200.00	18,900.00	18,900.00	8,821.21	101,600
2023-03-23	18,900.00	19,100.00	18,900.00	19,000.00	8,867.89	61,600
2023-03-22	19,100.00	19,200.00	18,900.00	18,900.00	8,821.21	65,600
2023-03-21	19,350.00	19,350.00	18,800.00	18,900.00	8,821.21	988,400
2023-03-20	18,800.00	19,500.00	18,650.00	18,850.00	8,797.88	111,800
2023-03-17	18,850.00	19,150.00	18,800.00	18,850.00	8,797.88	29,000
2023-03-16	18,750.00	19,150.00	18,700.00	18,950.00	8,844.55	61,600
2023-03-15	19,000.00	19,000.00	18,750.00	18,800.00	8,774.54	69,800
2023-03-14	18,750.00	19,000.00	18,650.00	18,650.00	8,704.53	94,200
2023-03-13	18,700.00	19,000.00	18,650.00	18,700.00	8,727.87	72,000
2023-03-10	18,800.00	18,900.00	18,650.00	18,700.00	8,727.87	82,800
2023-03-09	18,600.00	18,850.00	18,600.00	18,800.00	8,774.54	23,800
2023-03-08	18,600.00	18,800.00	18,600.00	18,600.00	8,681.19	1,496,644
2023-03-07	18,800.00	18,800.00	18,600.00	18,800.00	8,774.54	28,200
2023-03-06	18,550.00	18,800.00	18,500.00	18,700.00	8,727.87	14,600
2023-03-03	18,750.00	18,750.00	18,500.00	18,500.00	8,634.52	7,400
2023-03-02	18,600.00	18,750.00	18,550.00	18,700.00	8,727.87	16,000
2023-03-01	18,500.00	18,650.00	18,500.00	18,550.00	8,657.86	834,800
2023-02-28	18,500.00	18,600.00	18,450.00	18,500.00	8,634.52	29,200
2023-02-27	18,300.00	18,650.00	18,200.00	18,350.00	8,564.51	108,400
2023-02-24	18,850.00	18,900.00	18,500.00	18,500.00	8,634.52	28,200
2023-02-23	18,550.00	18,750.00	18,500.00	18,750.00	8,751.20	44,800
2023-02-22	18,900.00	19,100.00	18,500.00	18,750.00	8,751.20	59,600
2023-02-21	19,350.00	19,450.00	18,900.00	19,150.00	8,937.90	54,000
2023-02-20	19,100.00	19,300.00	19,000.00	19,300.00	9,007.91	69,400
2023-02-17	18,900.00	19,000.00	18,900.00	19,000.00	8,867.89	39,200
2023-02-16	18,900.00	18,900.00	18,600.00	18,900.00	8,821.21	38,400
2023-02-15	18,700.00	18,900.00	18,550.00	18,800.00	8,774.54	24,800
2023-02-14	18,500.00	18,750.00	18,500.00	18,750.00	8,751.20	16,600
2023-02-13	18,400.00	18,600.00	18,200.00	18,600.00	8,681.19	125,200
2023-02-10	18,600.00	18,700.00	18,600.00	18,700.00	8,727.87	94,600
2023-02-09	18,600.00	18,600.00	18,400.00	18,600.00	8,681.19	23,000
2023-02-08	18,300.00	18,600.00	18,250.00	18,550.00	8,657.86	115,200
2023-02-07	18,700.00	18,700.00	18,300.00	18,450.00	8,611.18	94,600
2023-02-06	18,700.00	18,700.00	18,300.00	18,450.00	8,611.18	134,800
2023-02-03	18,500.00	18,750.00	18,450.00	18,700.00	8,727.87	74,400
2023-02-02	18,650.00	18,900.00	18,400.00	18,700.00	8,727.87	96,000
2023-02-01	19,200.00	19,200.00	18,700.00	18,900.00	8,821.21	141,600
2023-01-31	19,450.00	19,450.00	18,700.00	19,200.00	8,961.23	125,400
2023-01-30	19,500.00	19,700.00	19,050.00	19,400.00	9,054.58	174,200
2023-01-27	19,800.00	20,300.00	19,500.00	19,750.00	9,217.93	66,000
2023-01-19	19,800.00	19,800.00	19,500.00	19,750.00	9,217.93	13,200
2023-01-18	19,850.00	19,850.00	19,400.00	19,700.00	9,194.60	54,200

← NewerPage 15 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.