CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	19,400.00	19,750.00	19,400.00	19,750.00	9,217.93	48,400
2023-01-16	19,100.00	19,300.00	19,100.00	19,300.00	9,007.91	1,525,200
2023-01-13	19,200.00	19,700.00	19,150.00	19,350.00	9,031.24	38,800
2023-01-12	19,550.00	19,550.00	19,100.00	19,200.00	8,961.23	35,200
2023-01-11	19,500.00	19,500.00	19,100.00	19,450.00	9,077.92	28,200
2023-01-10	19,100.00	19,450.00	19,100.00	19,350.00	9,031.24	40,000
2023-01-09	19,000.00	19,500.00	18,800.00	19,000.00	8,867.89	53,800
2023-01-06	19,300.00	19,300.00	18,800.00	19,100.00	8,914.56	51,600
2023-01-05	19,000.00	19,200.00	18,800.00	19,050.00	8,891.22	50,000
2023-01-04	18,900.00	19,500.00	18,900.00	19,000.00	8,867.89	51,400
2023-01-03	18,450.00	19,100.00	18,450.00	19,100.00	8,914.56	55,400
2022-12-30	18,600.00	18,650.00	18,350.00	18,350.00	8,564.51	89,600
2022-12-29	18,450.00	18,450.00	18,050.00	18,400.00	8,587.85	45,200
2022-12-28	18,450.00	18,500.00	18,250.00	18,450.00	8,611.18	438,200
2022-12-27	18,100.00	18,400.00	18,100.00	18,400.00	8,587.85	1,530,844
2022-12-26	18,800.00	18,800.00	18,350.00	18,350.00	8,564.51	64,200
2022-12-23	19,000.00	19,000.00	18,450.00	18,700.00	8,727.87	4,400
2022-12-22	18,400.00	18,600.00	18,300.00	18,550.00	8,657.86	28,000
2022-12-21	18,600.00	18,600.00	18,400.00	18,400.00	8,587.85	59,000
2022-12-20	18,900.00	18,900.00	18,300.00	18,600.00	8,681.19	49,200
2022-12-19	18,900.00	19,400.00	18,900.00	19,000.00	8,867.89	80,000
2022-12-16	18,750.00	19,000.00	18,500.00	18,800.00	8,774.54	37,800
2022-12-15	19,300.00	19,300.00	18,650.00	18,750.00	8,751.20	28,200
2022-12-14	19,450.00	19,450.00	18,900.00	19,100.00	8,914.56	27,200
2022-12-13	18,950.00	19,200.00	18,500.00	19,200.00	8,961.23	15,800
2022-12-12	18,850.00	19,900.00	18,850.00	19,500.00	9,101.25	19,200
2022-12-09	18,150.00	19,700.00	18,100.00	19,700.00	9,194.60	38,000
2022-12-08	18,900.00	19,150.00	18,400.00	18,750.00	8,751.20	18,800
2022-12-07	18,400.00	19,200.00	18,000.00	18,700.00	8,727.87	81,400
2022-12-06	19,850.00	19,850.00	18,900.00	18,950.00	8,844.55	77,600
2022-12-05	19,300.00	20,000.00	19,300.00	19,850.00	9,264.61	82,800
2022-12-02	19,300.00	19,500.00	18,600.00	19,500.00	9,101.25	114,200
2022-12-01	18,600.00	19,450.00	18,500.00	19,000.00	8,867.89	230,400
2022-11-30	18,550.00	18,900.00	18,500.00	18,600.00	8,681.19	46,600
2022-11-29	18,400.00	18,850.00	18,400.00	18,550.00	8,657.86	50,600
2022-11-28	18,000.00	18,800.00	17,750.00	18,550.00	8,657.86	57,200
2022-11-25	17,750.00	17,800.00	17,700.00	17,700.00	8,261.14	21,200
2022-11-24	17,000.00	17,500.00	17,000.00	17,450.00	8,144.45	8,800
2022-11-23	17,900.00	17,900.00	17,050.00	17,600.00	8,214.46	12,600
2022-11-22	17,200.00	17,800.00	17,200.00	17,700.00	8,261.14	39,000
2022-11-21	17,200.00	17,600.00	17,150.00	17,500.00	8,167.79	18,000
2022-11-18	17,500.00	17,600.00	16,800.00	17,200.00	8,027.77	36,200
2022-11-17	17,300.00	18,200.00	17,250.00	17,600.00	8,214.46	22,200
2022-11-16	15,950.00	17,750.00	15,950.00	17,250.00	8,051.11	107,400
2022-11-15	17,500.00	18,000.00	17,100.00	17,100.00	7,981.10	91,600
2022-11-14	19,100.00	19,100.00	18,350.00	18,350.00	8,564.51	85,400
2022-11-11	19,650.00	19,950.00	19,000.00	19,700.00	9,194.60	135,600
2022-11-10	20,100.00	20,150.00	18,950.00	19,650.00	9,171.26	242,000
2022-11-09	19,900.00	20,400.00	19,300.00	20,200.00	9,427.96	585,200
2022-11-08	20,400.00	20,400.00	19,300.00	20,300.00	9,474.64	87,400
2022-11-07	20,150.00	20,650.00	19,400.00	20,500.00	9,567.98	60,400
2022-11-04	20,750.00	20,750.00	20,000.00	20,650.00	9,637.99	53,600
2022-11-03	20,650.00	20,700.00	20,600.00	20,650.00	9,637.99	18,400
2022-11-02	20,150.00	20,700.00	20,150.00	20,650.00	9,637.99	28,800
2022-11-01	19,750.00	20,700.00	19,750.00	20,600.00	9,614.66	83,000
2022-10-31	20,800.00	20,850.00	20,500.00	20,500.00	9,567.98	29,800
2022-10-28	21,300.00	21,300.00	20,750.00	20,900.00	9,754.68	50,200
2022-10-27	20,700.00	20,750.00	20,150.00	20,750.00	9,684.67	22,800
2022-10-26	20,150.00	20,700.00	20,100.00	20,700.00	9,661.33	76,400
2022-10-25	21,200.00	21,200.00	20,050.00	20,750.00	9,684.67	59,000

← NewerPage 16 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.