CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	28,600.00	29,150.00	28,500.00	29,000.00	12,921.12	261,400
2022-01-28	28,000.00	28,500.00	27,000.00	28,100.00	12,520.12	259,600
2022-01-27	28,000.00	28,400.00	27,500.00	28,000.00	12,475.57	303,800
2022-01-26	28,800.00	29,500.00	27,400.00	27,900.00	12,431.01	585,200
2022-01-25	27,700.00	29,400.00	27,700.00	28,700.00	12,787.46	456,200
2022-01-24	31,050.00	31,050.00	28,950.00	28,950.00	12,898.84	1,119,800
2022-01-21	31,450.00	32,250.00	31,100.00	31,100.00	13,856.79	656,400
2022-01-20	30,850.00	32,950.00	30,800.00	31,700.00	14,124.12	553,000
2022-01-19	30,200.00	32,000.00	29,700.00	31,700.00	14,124.12	1,035,400
2022-01-18	31,500.00	32,900.00	31,250.00	31,250.00	13,923.62	2,076,400
2022-01-17	35,400.00	36,200.00	33,600.00	33,600.00	14,970.68	1,983,200
2022-01-14	35,500.00	36,900.00	34,100.00	36,100.00	16,084.57	892,000
2022-01-13	39,000.00	39,100.00	36,150.00	36,600.00	16,307.35	1,563,000
2022-01-12	35,600.00	38,600.00	35,200.00	38,600.00	16,663.79	4,260,600
2022-01-11	35,000.00	36,500.00	34,500.00	36,100.00	15,584.53	2,080,200
2022-01-10	36,250.00	36,250.00	35,000.00	35,000.00	15,109.66	1,231,400
2022-01-07	34,100.00	36,000.00	33,650.00	35,950.00	15,519.78	1,769,200
2022-01-06	35,000.00	35,000.00	34,350.00	34,400.00	14,850.63	718,000
2022-01-05	35,500.00	36,300.00	34,600.00	35,050.00	15,131.24	1,094,200
2022-01-04	33,550.00	35,350.00	33,200.00	35,350.00	15,260.75	2,657,400
2021-12-31	33,400.00	33,950.00	33,200.00	33,400.00	14,418.93	747,600
2021-12-30	33,550.00	33,900.00	33,050.00	33,250.00	14,354.17	443,000
2021-12-29	33,850.00	33,900.00	32,900.00	33,250.00	14,354.17	593,800
2021-12-28	32,000.00	33,900.00	31,900.00	33,750.00	14,570.03	1,392,200
2021-12-27	31,700.00	32,600.00	31,500.00	32,300.00	13,944.05	243,200
2021-12-24	31,700.00	32,400.00	31,650.00	31,900.00	13,771.37	292,000
2021-12-23	33,100.00	33,100.00	31,500.00	32,200.00	13,900.88	545,800
2021-12-22	33,500.00	33,500.00	32,800.00	33,300.00	14,375.76	973,200
2021-12-21	31,900.00	32,900.00	31,800.00	32,800.00	14,159.91	748,800
2021-12-20	31,500.00	32,000.00	31,050.00	31,500.00	13,598.69	412,200
2021-12-17	32,300.00	32,300.00	31,400.00	31,500.00	13,598.69	506,200
2021-12-16	31,050.00	32,000.00	31,000.00	31,900.00	13,771.37	350,600
2021-12-15	32,500.00	32,500.00	31,700.00	31,900.00	13,771.37	254,200
2021-12-14	33,500.00	33,500.00	32,500.00	32,500.00	14,030.40	478,200
2021-12-13	32,900.00	33,800.00	32,650.00	33,450.00	14,440.51	778,000
2021-12-10	31,550.00	32,400.00	31,300.00	32,400.00	13,987.22	452,800
2021-12-09	31,500.00	31,600.00	31,100.00	31,600.00	13,641.86	221,200
2021-12-08	32,200.00	32,200.00	31,000.00	31,300.00	13,512.35	290,000
2021-12-07	30,050.00	31,650.00	29,600.00	31,650.00	13,663.45	696,000
2021-12-06	31,500.00	31,650.00	29,450.00	29,600.00	12,778.45	577,000
2021-12-03	33,000.00	33,000.00	31,500.00	31,650.00	13,663.45	902,800
2021-12-02	32,800.00	33,250.00	32,600.00	32,800.00	14,159.91	572,600
2021-12-01	33,300.00	33,700.00	32,300.00	32,800.00	14,159.91	516,000
2021-11-30	34,000.00	34,100.00	33,300.00	33,350.00	14,397.34	819,800
2021-11-29	32,100.00	34,300.00	32,100.00	33,100.00	14,289.42	804,800
2021-11-26	33,550.00	34,000.00	32,000.00	33,700.00	14,548.44	1,153,000
2021-11-25	34,000.00	34,700.00	33,000.00	33,750.00	14,570.03	598,400
2021-11-24	34,800.00	34,900.00	33,500.00	34,000.00	14,677.95	816,200
2021-11-23	31,200.00	34,300.00	30,000.00	34,250.00	14,785.88	1,131,600
2021-11-22	34,600.00	35,050.00	32,100.00	32,100.00	13,857.71	1,482,600
2021-11-19	35,900.00	37,150.00	34,000.00	34,500.00	14,893.80	2,041,400
2021-11-18	36,450.00	36,600.00	35,700.00	36,000.00	15,541.36	1,376,600
2021-11-17	36,200.00	36,900.00	36,100.00	36,400.00	15,714.04	605,800
2021-11-16	37,900.00	37,900.00	36,000.00	36,950.00	15,951.48	857,200
2021-11-15	36,600.00	38,000.00	36,450.00	37,550.00	16,210.50	1,819,000
2021-11-12	35,400.00	36,400.00	35,000.00	36,000.00	15,541.36	1,391,000
2021-11-11	35,650.00	36,400.00	35,000.00	35,400.00	15,282.34	1,185,200
2021-11-10	34,800.00	35,600.00	34,650.00	35,600.00	15,368.68	786,400
2021-11-09	34,600.00	35,500.00	34,400.00	34,900.00	15,066.49	530,200
2021-11-08	34,500.00	35,300.00	34,000.00	34,600.00	14,936.97	797,400

← NewerPage 20 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.