CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-03	10,750.00	10,750.00	10,750.00	10,750.00	10,571.33	101
2026-04-02	10,350.00	10,700.00	10,350.00	10,450.00	10,276.32	11,302
2026-04-01	10,350.00	10,550.00	10,300.00	10,500.00	10,325.48	47,434
2026-03-31	10,600.00	10,600.00	10,550.00	10,550.00	10,374.65	520
2026-03-30	10,650.00	10,650.00	10,350.00	10,550.00	10,374.65	411
2026-03-27	10,700.00	10,700.00	10,300.00	10,500.00	10,325.48	95,464
2026-03-26	11,000.00	11,050.00	10,700.00	10,700.00	10,522.16	91,534
2026-03-25	11,200.00	11,200.00	10,500.00	10,700.00	10,522.16	21,900
2026-03-24	10,600.00	11,100.00	10,450.00	11,100.00	10,915.51	10,100
2026-03-23	11,100.00	11,200.00	10,500.00	11,100.00	10,915.51	6,934
2026-03-20	10,700.00	11,250.00	10,700.00	11,200.00	11,013.85	521
2026-03-19	11,500.00	11,500.00	11,000.00	11,300.00	11,112.19	305
2026-03-18	11,300.00	11,300.00	10,850.00	11,200.00	11,013.85	1,200
2026-03-17	10,850.00	11,400.00	10,850.00	11,400.00	11,210.53	802
2026-03-13	11,400.00	11,400.00	11,400.00	11,400.00	11,210.53	561
2026-03-12	10,600.00	11,500.00	10,600.00	11,450.00	11,259.70	4,801
2026-03-11	10,900.00	11,500.00	10,600.00	11,000.00	10,817.17	10,251
2026-03-10	10,400.00	11,650.00	10,400.00	10,900.00	10,718.84	22,500
2026-03-09	10,900.00	11,700.00	10,900.00	10,900.00	10,718.84	3,711
2026-03-06	11,800.00	11,850.00	11,650.00	11,700.00	11,505.54	19,700
2026-03-05	11,700.00	11,700.00	11,600.00	11,650.00	11,456.37	1,200
2026-03-04	11,750.00	11,800.00	11,000.00	11,700.00	11,505.54	49,301
2026-03-03	12,200.00	12,200.00	11,650.00	11,750.00	11,554.71	24,500
2026-03-02	11,850.00	11,850.00	11,400.00	11,750.00	11,554.71	1,324
2026-02-27	11,750.00	11,900.00	11,750.00	11,900.00	11,702.22	35,232
2026-02-26	11,900.00	11,900.00	11,600.00	11,900.00	11,702.22	38,050
2026-02-25	11,850.00	11,850.00	11,700.00	11,800.00	11,603.88	6,832
2026-02-24	12,200.00	12,200.00	11,350.00	12,000.00	11,800.55	9,746
2026-02-23	12,400.00	12,400.00	11,800.00	12,050.00	11,849.72	4,200
2026-02-13	11,950.00	11,950.00	11,800.00	11,800.00	11,603.88	60,579
2026-02-12	11,700.00	11,700.00	11,500.00	11,600.00	11,407.20	13,592
2026-02-11	11,450.00	11,850.00	11,450.00	11,600.00	11,407.20	12,186
2026-02-10	11,300.00	11,800.00	11,250.00	11,650.00	11,456.37	19,465
2026-02-09	11,300.00	11,450.00	11,200.00	11,300.00	11,112.19	62,905
2026-02-06	11,300.00	11,700.00	11,250.00	11,500.00	11,308.86	3,657
2026-02-05	11,500.00	11,850.00	11,500.00	11,700.00	11,505.54	46,600
2026-02-04	11,700.00	11,850.00	11,400.00	11,750.00	11,554.71	332,337
2026-02-03	12,050.00	12,300.00	11,700.00	11,800.00	11,603.88	150,336
2026-02-02	12,700.00	12,800.00	12,300.00	12,550.00	12,341.41	27,348
2026-01-30	13,000.00	13,050.00	12,550.00	12,550.00	12,341.41	181,054
2026-01-29	12,200.00	12,200.00	11,800.00	12,200.00	11,997.23	13,380
2026-01-28	12,200.00	12,200.00	11,950.00	12,200.00	11,997.23	28,330
2026-01-27	12,000.00	12,300.00	11,950.00	12,200.00	11,997.23	19,809
2026-01-26	11,950.00	12,250.00	11,900.00	11,900.00	11,702.22	38,667
2026-01-23	11,500.00	12,000.00	11,400.00	11,700.00	11,505.54	127,981
2026-01-22	11,000.00	11,500.00	10,900.00	11,500.00	11,308.86	23,831
2026-01-21	11,000.00	11,100.00	10,800.00	11,000.00	10,817.17	149,721
2026-01-20	10,950.00	11,100.00	10,900.00	11,000.00	10,817.17	24,600
2026-01-19	10,750.00	11,000.00	10,600.00	11,000.00	10,817.17	61,924
2026-01-16	10,700.00	10,800.00	10,500.00	10,750.00	10,571.33	4,500
2026-01-15	10,700.00	10,900.00	10,700.00	10,800.00	10,620.50	53,811
2026-01-14	10,400.00	10,800.00	10,250.00	10,700.00	10,522.16	126,500
2026-01-13	10,400.00	10,400.00	10,400.00	10,400.00	10,227.15	2,725
2026-01-12	10,400.00	10,600.00	10,350.00	10,400.00	10,227.15	8,601
2026-01-09	10,400.00	10,450.00	10,200.00	10,400.00	10,227.15	14,803
2026-01-08	10,400.00	10,500.00	10,400.00	10,400.00	10,227.15	9,001
2026-01-07	10,300.00	10,750.00	10,300.00	10,400.00	10,227.15	21,110
2026-01-06	10,900.00	10,900.00	10,000.00	10,450.00	10,276.32	40,306
2026-01-05	10,900.00	10,900.00	10,500.00	10,500.00	10,325.48	13,802
2025-12-31	11,000.00	11,050.00	10,800.00	10,800.00	10,620.50	22,502

← NewerPage 3 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.