CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	20,800.00	21,150.00	20,700.00	20,750.00	9,684.67	97,200
2022-10-21	21,200.00	21,350.00	20,900.00	21,200.00	9,894.69	256,200
2022-10-20	21,300.00	21,500.00	21,000.00	21,350.00	9,964.70	82,800
2022-10-19	21,400.00	21,500.00	21,350.00	21,350.00	9,964.70	22,200
2022-10-18	21,250.00	21,400.00	21,250.00	21,350.00	9,964.70	72,000
2022-10-17	21,250.00	21,250.00	20,950.00	21,250.00	9,918.03	15,200
2022-10-14	21,300.00	21,500.00	21,200.00	21,300.00	9,941.37	26,000
2022-10-13	21,200.00	21,500.00	21,050.00	21,250.00	9,918.03	8,200
2022-10-12	20,850.00	21,200.00	20,800.00	21,200.00	9,894.69	41,600
2022-10-11	21,350.00	21,350.00	20,200.00	20,850.00	9,731.34	63,600
2022-10-10	21,350.00	21,350.00	21,000.00	21,300.00	9,941.37	72,200
2022-10-07	22,050.00	22,050.00	20,550.00	21,350.00	9,964.70	167,200
2022-10-06	22,300.00	22,500.00	22,050.00	22,050.00	10,291.42	95,200
2022-10-05	22,850.00	22,850.00	22,200.00	22,600.00	10,548.12	46,800
2022-10-04	22,900.00	22,950.00	22,200.00	22,200.00	10,361.43	68,400
2022-10-03	23,350.00	23,350.00	22,500.00	22,900.00	10,688.14	42,400
2022-09-30	23,700.00	23,700.00	23,000.00	23,350.00	10,898.17	118,800
2022-09-29	24,150.00	24,150.00	23,600.00	23,800.00	11,108.19	27,600
2022-09-28	24,100.00	24,100.00	23,700.00	23,850.00	11,131.53	53,200
2022-09-27	23,800.00	24,200.00	23,800.00	24,100.00	11,248.21	49,200
2022-09-26	24,000.00	24,150.00	23,800.00	24,100.00	11,248.21	256,400
2022-09-23	24,250.00	24,300.00	24,000.00	24,100.00	11,248.21	28,800
2022-09-22	24,000.00	24,300.00	24,000.00	24,300.00	11,341.56	377,200
2022-09-21	23,650.00	24,150.00	23,650.00	24,100.00	11,248.21	53,600
2022-09-20	23,450.00	23,800.00	23,350.00	23,650.00	11,038.19	22,200
2022-09-19	23,450.00	23,500.00	23,200.00	23,450.00	10,944.84	108,200
2022-09-16	23,950.00	23,950.00	23,500.00	23,500.00	10,968.18	51,200
2022-09-15	23,950.00	23,950.00	23,700.00	23,950.00	11,178.20	24,600
2022-09-14	24,000.00	24,000.00	23,700.00	23,950.00	11,178.20	42,000
2022-09-13	24,200.00	24,200.00	23,900.00	24,200.00	11,294.89	18,600
2022-09-12	24,250.00	24,750.00	23,950.00	24,200.00	11,294.89	23,600
2022-09-09	23,800.00	24,000.00	23,700.00	23,950.00	11,178.20	101,600
2022-09-08	24,100.00	24,150.00	23,900.00	23,900.00	11,154.87	176,800
2022-09-07	24,450.00	24,950.00	24,150.00	24,150.00	11,271.55	86,000
2022-09-06	24,500.00	24,500.00	24,200.00	24,300.00	11,341.56	128,400
2022-09-05	24,800.00	24,800.00	24,100.00	24,500.00	11,434.91	111,800
2022-08-31	24,850.00	24,850.00	24,300.00	24,750.00	11,551.59	46,800
2022-08-30	24,700.00	25,000.00	24,500.00	24,550.00	11,458.24	53,600
2022-08-29	25,000.00	25,000.00	24,350.00	24,600.00	11,481.58	94,800
2022-08-26	25,250.00	25,500.00	25,100.00	25,100.00	11,714.95	63,800
2022-08-25	25,900.00	25,900.00	25,100.00	25,250.00	11,784.95	103,800
2022-08-24	26,500.00	26,550.00	26,100.00	26,450.00	11,784.95	84,600
2022-08-23	26,150.00	26,500.00	26,000.00	26,500.00	11,807.23	71,400
2022-08-22	26,650.00	26,650.00	26,000.00	26,250.00	11,695.84	120,600
2022-08-19	26,300.00	26,750.00	26,300.00	26,650.00	11,874.07	106,600
2022-08-18	26,400.00	26,550.00	26,200.00	26,350.00	11,740.40	52,200
2022-08-17	26,550.00	26,550.00	26,200.00	26,400.00	11,762.68	152,800
2022-08-16	26,400.00	26,700.00	26,200.00	26,400.00	11,762.68	58,000
2022-08-15	26,750.00	26,800.00	26,250.00	26,450.00	11,784.95	98,200
2022-08-12	26,000.00	26,850.00	26,000.00	26,250.00	11,695.84	115,400
2022-08-11	27,300.00	27,300.00	26,100.00	26,450.00	11,784.95	242,400
2022-08-10	26,900.00	26,950.00	26,500.00	26,800.00	11,940.90	60,800
2022-08-09	26,900.00	26,950.00	26,500.00	26,750.00	11,918.62	124,000
2022-08-08	26,400.00	27,000.00	26,400.00	26,700.00	11,896.34	116,400
2022-08-05	26,500.00	26,600.00	26,000.00	26,400.00	11,762.68	93,000
2022-08-04	26,800.00	26,800.00	26,000.00	26,500.00	11,807.23	59,400
2022-08-03	26,000.00	26,800.00	26,000.00	26,450.00	11,784.95	76,200
2022-08-02	26,000.00	26,050.00	25,600.00	26,050.00	11,606.73	77,600
2022-08-01	25,100.00	26,200.00	25,000.00	26,000.00	11,584.45	185,200
2022-07-29	25,400.00	25,400.00	25,000.00	25,100.00	11,183.45	135,800

← NewerPage 17 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.