CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	25,400.00	25,700.00	25,300.00	25,400.00	11,317.12	59,200
2022-07-27	24,950.00	25,200.00	24,950.00	25,200.00	11,228.01	91,600
2022-07-26	25,250.00	25,250.00	24,950.00	24,950.00	11,116.62	38,600
2022-07-25	25,200.00	25,250.00	25,000.00	25,250.00	11,250.29	58,800
2022-07-22	25,300.00	25,450.00	25,200.00	25,200.00	11,228.01	27,000
2022-07-21	25,700.00	25,800.00	25,500.00	25,600.00	11,406.23	54,000
2022-07-20	25,700.00	25,700.00	25,400.00	25,600.00	11,406.23	389,800
2022-07-19	25,200.00	25,600.00	25,050.00	25,600.00	11,406.23	66,400
2022-07-18	25,500.00	25,600.00	25,100.00	25,300.00	11,272.57	51,200
2022-07-15	25,450.00	25,450.00	25,100.00	25,200.00	11,228.01	46,600
2022-07-14	25,150.00	25,500.00	25,100.00	25,300.00	11,272.57	57,400
2022-07-13	25,100.00	25,400.00	25,100.00	25,100.00	11,183.45	67,400
2022-07-12	24,600.00	25,300.00	24,600.00	25,200.00	11,228.01	29,400
2022-07-11	25,400.00	25,400.00	24,600.00	24,600.00	10,960.68	53,200
2022-07-08	24,750.00	25,050.00	24,600.00	25,050.00	11,161.18	56,200
2022-07-07	24,750.00	24,800.00	24,200.00	24,400.00	10,871.57	116,200
2022-07-06	24,850.00	25,000.00	24,300.00	24,300.00	10,827.01	134,200
2022-07-05	25,500.00	25,500.00	24,650.00	24,650.00	10,982.95	50,200
2022-07-04	24,800.00	25,200.00	24,800.00	25,200.00	11,228.01	42,200
2022-07-01	24,600.00	24,900.00	24,400.00	24,800.00	11,049.79	74,600
2022-06-30	25,450.00	25,450.00	24,900.00	24,900.00	11,094.34	87,000
2022-06-29	25,200.00	25,800.00	25,000.00	25,450.00	11,339.40	61,800
2022-06-28	25,050.00	25,800.00	25,000.00	25,200.00	11,228.01	583,400
2022-06-27	25,450.00	25,450.00	25,000.00	25,450.00	11,339.40	42,600
2022-06-24	25,300.00	25,500.00	24,800.00	25,200.00	11,228.01	21,000
2022-06-23	24,150.00	25,000.00	24,150.00	25,000.00	11,138.90	91,600
2022-06-22	24,400.00	24,600.00	24,150.00	24,500.00	10,916.12	87,200
2022-06-21	24,100.00	25,500.00	23,600.00	24,150.00	10,760.18	140,600
2022-06-20	24,750.00	24,900.00	24,000.00	24,050.00	10,715.62	196,400
2022-06-17	25,000.00	25,000.00	24,550.00	24,750.00	11,027.51	126,400
2022-06-16	25,100.00	25,750.00	25,000.00	25,750.00	11,473.07	101,600
2022-06-15	25,000.00	25,300.00	24,000.00	24,900.00	11,094.34	164,000
2022-06-14	25,000.00	26,000.00	25,000.00	25,400.00	11,317.12	102,800
2022-06-13	26,000.00	26,700.00	25,500.00	25,600.00	11,406.23	171,400
2022-06-10	26,800.00	27,400.00	26,800.00	26,800.00	11,940.90	66,200
2022-06-09	27,850.00	27,850.00	26,600.00	27,000.00	12,030.01	101,200
2022-06-08	26,500.00	27,500.00	26,500.00	27,500.00	12,252.79	267,400
2022-06-07	26,500.00	26,800.00	26,200.00	26,500.00	11,807.23	111,600
2022-06-06	25,600.00	26,800.00	25,600.00	26,750.00	11,918.62	109,400
2022-06-03	26,300.00	26,800.00	26,300.00	26,800.00	11,940.90	86,800
2022-06-02	26,600.00	26,850.00	26,350.00	26,600.00	11,851.79	98,600
2022-06-01	26,750.00	26,950.00	26,500.00	26,800.00	11,940.90	146,600
2022-05-31	26,850.00	26,900.00	26,200.00	26,800.00	11,940.90	103,000
2022-05-30	26,900.00	27,000.00	26,400.00	26,900.00	11,985.45	96,200
2022-05-27	26,350.00	26,800.00	26,350.00	26,800.00	11,940.90	73,200
2022-05-26	26,450.00	26,450.00	26,000.00	26,350.00	11,740.40	140,600
2022-05-25	25,200.00	26,300.00	25,200.00	26,250.00	11,695.84	145,200
2022-05-24	25,800.00	25,900.00	25,200.00	25,750.00	11,473.07	243,200
2022-05-23	26,000.00	26,000.00	25,500.00	25,800.00	11,495.34	67,800
2022-05-20	25,750.00	26,200.00	25,600.00	25,950.00	11,562.18	71,400
2022-05-19	25,050.00	25,900.00	25,000.00	25,750.00	11,473.07	126,800
2022-05-18	25,900.00	26,300.00	25,750.00	25,750.00	11,473.07	89,800
2022-05-17	24,950.00	25,950.00	24,500.00	25,900.00	11,539.90	188,200
2022-05-16	25,200.00	25,300.00	24,600.00	24,900.00	11,094.34	97,400
2022-05-13	25,000.00	25,000.00	24,200.00	24,500.00	10,916.12	380,600
2022-05-12	25,750.00	25,750.00	24,800.00	25,000.00	11,138.90	151,000
2022-05-11	25,500.00	25,950.00	25,400.00	25,750.00	11,473.07	147,400
2022-05-10	24,000.00	25,500.00	24,000.00	25,500.00	11,361.68	157,600
2022-05-09	26,300.00	26,300.00	24,600.00	24,700.00	11,005.23	538,800
2022-05-06	26,500.00	26,900.00	26,300.00	26,400.00	11,762.68	196,200

← NewerPage 18 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.