CIC39 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
← NewerPage 2 of 2 · 110 trading days
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.