CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	27,400.00	27,450.00	26,500.00	27,200.00	12,119.12	320,000
2022-05-04	27,450.00	27,650.00	26,600.00	27,200.00	12,119.12	182,600
2022-04-29	27,750.00	27,850.00	27,000.00	27,400.00	12,208.23	336,400
2022-04-28	28,300.00	28,300.00	27,750.00	27,750.00	12,364.18	138,600
2022-04-27	27,450.00	28,400.00	26,500.00	28,350.00	12,631.51	132,800
2022-04-26	26,100.00	27,350.00	24,500.00	27,350.00	12,185.96	331,000
2022-04-25	27,300.00	28,000.00	26,150.00	26,150.00	11,651.29	903,400
2022-04-22	28,800.00	28,850.00	26,500.00	28,050.00	12,497.84	534,200
2022-04-21	28,400.00	28,800.00	27,000.00	28,450.00	12,676.07	331,000
2022-04-20	28,800.00	29,000.00	28,300.00	28,450.00	12,676.07	440,000
2022-04-19	28,900.00	29,400.00	28,600.00	28,700.00	12,787.46	347,400
2022-04-18	30,000.00	30,450.00	28,500.00	28,900.00	12,876.57	809,400
2022-04-15	30,300.00	31,500.00	29,500.00	30,250.00	13,478.07	370,200
2022-04-14	30,650.00	30,950.00	30,200.00	30,200.00	13,455.79	322,600
2022-04-13	30,000.00	30,700.00	29,800.00	30,650.00	13,656.29	550,800
2022-04-12	32,000.00	32,500.00	30,100.00	30,100.00	13,411.23	884,400
2022-04-08	32,850.00	33,000.00	32,000.00	32,000.00	14,257.79	476,800
2022-04-07	34,500.00	34,500.00	32,750.00	32,750.00	14,591.96	598,800
2022-04-06	33,650.00	34,650.00	33,600.00	34,000.00	15,148.90	974,200
2022-04-05	33,650.00	34,200.00	33,500.00	33,650.00	14,992.96	646,200
2022-04-04	33,000.00	34,100.00	32,650.00	33,650.00	14,992.96	711,400
2022-04-01	33,100.00	33,100.00	32,400.00	32,800.00	14,614.24	331,800
2022-03-31	32,900.00	33,500.00	32,750.00	33,150.00	14,770.18	572,200
2022-03-30	32,900.00	33,800.00	32,600.00	32,900.00	14,658.79	1,214,400
2022-03-29	33,000.00	33,000.00	32,300.00	32,900.00	14,658.79	643,600
2022-03-28	32,400.00	33,000.00	32,150.00	32,300.00	14,391.46	479,400
2022-03-25	32,800.00	33,150.00	32,500.00	32,700.00	14,569.68	404,800
2022-03-24	32,200.00	32,900.00	31,600.00	32,400.00	14,436.01	592,600
2022-03-23	32,650.00	32,700.00	31,950.00	32,000.00	14,257.79	866,000
2022-03-22	33,000.00	33,150.00	32,500.00	32,650.00	14,547.40	806,600
2022-03-21	33,450.00	33,700.00	32,800.00	32,900.00	14,658.79	527,800
2022-03-18	33,200.00	33,800.00	32,600.00	33,000.00	14,703.35	356,600
2022-03-17	33,500.00	33,500.00	32,500.00	33,050.00	14,725.62	471,200
2022-03-16	33,950.00	33,950.00	33,050.00	33,050.00	14,725.62	668,400
2022-03-15	32,700.00	34,000.00	32,450.00	33,550.00	14,948.40	1,405,800
2022-03-14	31,750.00	32,800.00	31,500.00	32,450.00	14,458.29	563,200
2022-03-11	31,200.00	32,500.00	31,200.00	31,800.00	14,168.68	988,600
2022-03-10	32,000.00	32,000.00	31,400.00	31,500.00	14,035.01	295,000
2022-03-09	31,100.00	31,650.00	30,300.00	31,100.00	13,856.79	478,400
2022-03-08	32,100.00	32,300.00	31,100.00	31,100.00	13,856.79	420,200
2022-03-07	31,700.00	32,900.00	31,700.00	32,300.00	14,391.46	341,600
2022-03-04	31,500.00	32,800.00	31,500.00	32,500.00	14,480.57	938,800
2022-03-03	30,750.00	31,450.00	30,300.00	31,200.00	13,901.35	576,800
2022-03-02	31,000.00	31,300.00	30,550.00	30,750.00	13,700.85	333,000
2022-03-01	31,100.00	31,350.00	30,900.00	31,000.00	13,812.23	551,600
2022-02-28	30,200.00	31,800.00	29,900.00	31,050.00	13,834.51	559,400
2022-02-25	29,700.00	30,800.00	29,600.00	30,150.00	13,433.51	334,400
2022-02-24	30,550.00	30,550.00	28,800.00	29,700.00	13,233.01	885,800
2022-02-23	30,400.00	30,900.00	30,400.00	30,600.00	13,634.01	212,200
2022-02-22	30,500.00	30,900.00	30,400.00	30,600.00	13,634.01	797,600
2022-02-21	31,000.00	31,550.00	30,700.00	31,250.00	13,923.62	472,000
2022-02-18	30,200.00	31,250.00	30,000.00	30,950.00	13,789.96	621,200
2022-02-17	31,000.00	31,000.00	30,300.00	30,500.00	13,589.46	299,600
2022-02-16	29,800.00	31,100.00	29,750.00	30,800.00	13,723.12	630,200
2022-02-15	29,400.00	29,600.00	29,050.00	29,600.00	13,188.46	185,200
2022-02-14	28,850.00	30,000.00	28,500.00	29,400.00	13,099.34	393,000
2022-02-11	29,950.00	30,000.00	28,800.00	29,250.00	13,032.51	571,800
2022-02-10	30,000.00	30,100.00	29,600.00	29,950.00	13,344.40	325,200
2022-02-09	29,350.00	29,950.00	29,200.00	29,700.00	13,233.01	315,600
2022-02-08	29,200.00	29,550.00	29,000.00	29,350.00	13,077.07	268,000

← NewerPage 19 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.