CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-02	15,200.00	15,200.00	15,050.00	15,050.00	14,799.86	1,555
2026-07-01	14,900.00	15,200.00	14,900.00	15,200.00	14,947.37	5,030
2026-06-30	15,150.00	15,150.00	14,900.00	14,900.00	14,652.35	14,157
2026-06-29	14,900.00	15,300.00	14,900.00	15,200.00	14,947.37	6,505
2026-06-26	14,950.00	15,200.00	14,950.00	15,200.00	14,947.37	8,950
2026-06-25	15,400.00	15,400.00	15,000.00	15,000.00	14,750.69	16,238
2026-06-24	15,750.00	15,750.00	14,900.00	15,200.00	14,947.37	9,972
2026-06-23	14,900.00	15,650.00	14,900.00	15,400.00	15,144.04	22,154
2026-06-22	15,600.00	15,600.00	15,150.00	15,150.00	14,898.20	11,806
2026-06-19	15,000.00	15,800.00	15,000.00	15,650.00	15,389.89	41,497
2026-06-18	15,450.00	16,500.00	15,450.00	15,600.00	15,340.72	6,251
2026-06-17	15,700.00	16,500.00	15,350.00	16,500.00	16,225.76	1,580,195
2026-06-16	17,800.00	17,800.00	16,500.00	16,500.00	16,225.76	51,460
2026-06-15	20,200.00	20,200.00	17,700.00	17,700.00	17,405.82	50,649
2026-06-12	20,300.00	20,300.00	18,900.00	19,000.00	18,684.21	98,066
2026-06-11	20,550.00	20,550.00	19,300.00	20,300.00	19,962.60	2,133,845
2026-06-10	19,250.00	19,250.00	19,250.00	19,250.00	18,930.06	89,677
2026-06-09	18,000.00	18,000.00	18,000.00	18,000.00	17,700.83	227,551
2026-06-08	16,850.00	16,850.00	15,750.00	16,850.00	16,569.94	445,726
2026-06-05	15,750.00	15,750.00	15,750.00	15,750.00	15,488.23	126,586
2026-06-04	14,750.00	14,750.00	14,700.00	14,750.00	14,504.85	126,537
2026-06-03	13,800.00	13,800.00	13,100.00	13,800.00	13,570.64	40,535
2026-06-02	12,200.00	12,900.00	12,100.00	12,900.00	12,685.60	15,401
2026-06-01	12,000.00	12,250.00	12,000.00	12,100.00	11,898.89	9,632
2026-05-29	12,250.00	12,250.00	12,200.00	12,200.00	11,997.23	2,202
2026-05-28	12,700.00	12,700.00	12,650.00	12,650.00	12,439.75	1,202,100
2026-05-27	12,600.00	13,000.00	11,950.00	11,950.00	11,751.39	1,502
2026-05-26	13,250.00	13,250.00	12,400.00	12,600.00	12,390.58	1,210,146
2026-05-25	13,300.00	13,300.00	13,300.00	13,300.00	13,078.95	664
2026-05-22	13,500.00	14,000.00	13,500.00	14,000.00	13,767.31	6,564
2026-05-21	13,450.00	13,500.00	13,450.00	13,500.00	13,275.62	3,700
2026-05-20	12,800.00	13,500.00	12,800.00	13,500.00	13,275.62	18,219
2026-05-19	13,500.00	13,500.00	13,100.00	13,500.00	13,275.62	24,111
2026-05-18	12,600.00	13,500.00	12,600.00	13,500.00	13,275.62	24,742
2026-05-15	12,950.00	13,600.00	12,950.00	12,950.00	12,734.76	17,715
2026-05-14	13,500.00	13,750.00	12,800.00	12,950.00	12,734.76	22,111
2026-05-13	13,850.00	13,850.00	13,500.00	13,500.00	13,275.62	14,818
2026-05-12	14,150.00	14,150.00	13,850.00	13,850.00	13,619.81	17,409
2026-05-11	15,000.00	15,000.00	13,950.00	14,150.00	13,914.82	57,967
2026-05-08	14,400.00	15,500.00	14,400.00	15,000.00	14,750.69	80,338
2026-05-07	14,400.00	15,300.00	14,300.00	15,300.00	15,045.71	365,642
2026-05-06	14,100.00	14,600.00	14,100.00	14,300.00	14,062.33	104,186
2026-05-05	15,400.00	15,400.00	14,100.00	14,100.00	13,865.65	195,399
2026-05-04	14,550.00	14,550.00	14,550.00	14,550.00	14,308.17	943,772
2026-04-29	12,800.00	13,600.00	12,650.00	13,600.00	13,373.96	270,360
2026-04-28	12,100.00	12,750.00	12,100.00	12,750.00	12,538.09	151,761
2026-04-24	11,200.00	11,950.00	11,200.00	11,950.00	11,751.39	152,127
2026-04-23	10,700.00	11,200.00	10,700.00	11,200.00	11,013.85	6,110
2026-04-22	11,100.00	11,200.00	11,100.00	11,200.00	11,013.85	6,500
2026-04-21	10,750.00	11,100.00	10,750.00	11,100.00	10,915.51	37,902
2026-04-20	10,700.00	10,750.00	10,500.00	10,750.00	10,571.33	18,106
2026-04-17	10,500.00	10,700.00	10,400.00	10,700.00	10,522.16	3,001
2026-04-16	10,500.00	10,500.00	10,300.00	10,500.00	10,325.48	26,301
2026-04-15	10,500.00	10,500.00	10,300.00	10,500.00	10,325.48	365,601
2026-04-14	10,300.00	10,650.00	10,250.00	10,300.00	10,128.81	1,081,616
2026-04-13	10,400.00	10,400.00	10,100.00	10,250.00	10,079.64	22,702
2026-04-10	10,350.00	10,400.00	10,150.00	10,400.00	10,227.15	5,706
2026-04-09	10,350.00	10,500.00	10,300.00	10,350.00	10,177.98	11,538
2026-04-08	10,600.00	10,600.00	10,200.00	10,350.00	10,177.98	38,601
2026-04-07	10,700.00	10,700.00	10,700.00	10,700.00	10,522.16	5,000

← NewerPage 2 of 4 · 232 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.