CIC39 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-31 | 11,000.00 | 11,050.00 | 10,800.00 | 10,800.00 | 10,620.50 | 22,502 |
| 2025-12-30 | 11,000.00 | 11,300.00 | 11,000.00 | 11,150.00 | 10,964.68 | 14,511 |
| 2025-12-29 | 10,700.00 | 11,250.00 | 10,500.00 | 11,150.00 | 10,964.68 | 46,425 |
| 2025-12-26 | 11,750.00 | 12,000.00 | 10,900.00 | 11,250.00 | 11,063.02 | 78,157 |
| 2025-12-25 | 23,650.00 | 23,950.00 | 22,800.00 | 23,350.00 | 11,480.96 | 182,836 |
| 2025-12-24 | 24,000.00 | 24,000.00 | 23,500.00 | 23,500.00 | 11,554.71 | 171,318 |
| 2025-12-23 | 24,900.00 | 24,900.00 | 24,000.00 | 24,000.00 | 11,800.55 | 208,484 |
| 2025-12-22 | 25,400.00 | 25,400.00 | 24,700.00 | 24,750.00 | 12,169.32 | 63,040 |
| 2025-12-19 | 25,000.00 | 25,500.00 | 24,900.00 | 24,900.00 | 12,243.07 | 106,406 |
| 2025-12-18 | 25,400.00 | 25,900.00 | 24,650.00 | 25,000.00 | 12,292.24 | 125,716 |
| 2025-12-17 | 27,000.00 | 27,550.00 | 25,950.00 | 25,950.00 | 12,759.35 | 498,210 |
| 2025-12-16 | 27,600.00 | 28,500.00 | 27,150.00 | 27,850.00 | 13,693.56 | 104,476 |
| 2025-12-15 | 26,300.00 | 27,550.00 | 26,300.00 | 27,550.00 | 13,546.05 | 909,374 |
| 2025-12-12 | 25,600.00 | 26,450.00 | 25,600.00 | 25,750.00 | 12,661.01 | 28,454 |
| 2025-12-11 | 25,800.00 | 26,500.00 | 25,800.00 | 26,200.00 | 12,882.27 | 68,000 |
| 2025-12-10 | 26,900.00 | 26,900.00 | 25,800.00 | 25,800.00 | 12,685.60 | 17,200 |
| 2025-12-09 | 26,550.00 | 26,900.00 | 26,400.00 | 26,900.00 | 13,226.45 | 18,604 |
| 2025-12-08 | 26,250.00 | 27,800.00 | 26,050.00 | 26,700.00 | 13,128.12 | 88,026 |
| 2025-12-05 | 26,400.00 | 26,400.00 | 26,000.00 | 26,050.00 | 12,808.52 | 34,420 |
| 2025-12-04 | 26,600.00 | 26,600.00 | 25,900.00 | 26,100.00 | 12,833.10 | 29,636 |
| 2025-12-03 | 26,450.00 | 26,450.00 | 25,650.00 | 26,200.00 | 12,882.27 | 66,868 |
| 2025-12-02 | 26,000.00 | 26,500.00 | 25,600.00 | 26,000.00 | 12,783.93 | 65,810 |
| 2025-12-01 | 26,100.00 | 26,800.00 | 25,850.00 | 26,000.00 | 12,783.93 | 77,284 |
| 2025-11-28 | 25,450.00 | 25,800.00 | 25,000.00 | 25,800.00 | 12,685.60 | 81,186 |
| 2025-11-27 | 25,500.00 | 25,600.00 | 25,000.00 | 25,550.00 | 12,562.67 | 19,916 |
| 2025-11-26 | 25,100.00 | 25,500.00 | 24,900.00 | 25,500.00 | 12,538.09 | 77,826 |
| 2025-11-25 | 24,900.00 | 25,300.00 | 24,800.00 | 25,150.00 | 12,366.00 | 37,944 |
| 2025-11-24 | 24,650.00 | 25,050.00 | 24,650.00 | 25,050.00 | 12,316.83 | 52,010 |
| 2025-11-21 | 24,500.00 | 24,600.00 | 24,300.00 | 24,600.00 | 12,095.57 | 48,004 |
| 2025-11-20 | 24,550.00 | 25,000.00 | 24,300.00 | 24,550.00 | 12,070.98 | 93,400 |
| 2025-11-19 | 25,600.00 | 25,600.00 | 24,800.00 | 24,900.00 | 12,243.07 | 43,070 |
| 2025-11-18 | 24,800.00 | 25,600.00 | 24,500.00 | 25,600.00 | 12,587.26 | 115,154 |
| 2025-11-17 | 26,000.00 | 26,400.00 | 24,500.00 | 24,600.00 | 12,095.57 | 116,670 |
| 2025-11-14 | 23,400.00 | 25,000.00 | 23,200.00 | 25,000.00 | 12,292.24 | 349,390 |
| 2025-11-13 | 23,500.00 | 23,700.00 | 22,600.00 | 23,400.00 | 11,505.54 | 84,712 |
| 2025-11-12 | 24,550.00 | 24,550.00 | 22,950.00 | 23,700.00 | 11,653.05 | 206,578 |
| 2025-11-11 | 22,950.00 | 22,950.00 | 22,800.00 | 22,950.00 | 11,284.28 | 272,018 |
| 2025-11-10 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 10,546.75 | 1,723,580 |
| 2025-11-07 | 20,050.00 | 20,050.00 | 20,000.00 | 20,050.00 | 9,858.38 | 62,400 |
| 2025-11-06 | 19,200.00 | 20,050.00 | 19,200.00 | 20,050.00 | 9,858.38 | 12,810 |
| 2025-11-05 | 20,000.00 | 20,050.00 | 20,000.00 | 20,000.00 | 9,833.80 | 64,246 |
| 2025-11-04 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 9,833.80 | 13,704 |
| 2025-11-03 | 19,900.00 | 20,100.00 | 19,900.00 | 20,050.00 | 9,858.38 | 256,620 |
| 2025-10-31 | 19,250.00 | 19,950.00 | 19,250.00 | 19,900.00 | 9,784.63 | 9,000 |
| 2025-10-30 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 9,784.63 | 90,204 |
| 2025-10-29 | 19,500.00 | 19,900.00 | 19,500.00 | 19,900.00 | 9,784.63 | 58,000 |
| 2025-10-28 | 19,750.00 | 19,750.00 | 19,500.00 | 19,700.00 | 9,686.29 | 20,800 |
| 2025-10-27 | 19,550.00 | 19,850.00 | 19,550.00 | 19,800.00 | 9,735.46 | 104,000 |
| 2025-10-24 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 9,612.53 | 600 |
| 2025-10-22 | 19,050.00 | 19,550.00 | 19,050.00 | 19,550.00 | 9,612.53 | 1,800 |
| 2025-10-21 | 18,300.00 | 19,600.00 | 18,300.00 | 19,550.00 | 9,612.53 | 25,416 |
| 2025-10-20 | 19,650.00 | 19,650.00 | 19,600.00 | 19,600.00 | 9,637.12 | 2,805,054 |
| 2025-10-17 | 19,700.00 | 19,700.00 | 19,100.00 | 19,650.00 | 9,661.70 | 17,602 |
| 2025-10-16 | 19,200.00 | 19,750.00 | 19,000.00 | 19,700.00 | 9,686.29 | 24,288 |
| 2025-10-15 | 19,600.00 | 19,800.00 | 19,500.00 | 19,800.00 | 9,735.46 | 15,202 |
| 2025-10-14 | 19,800.00 | 19,800.00 | 19,500.00 | 19,800.00 | 9,735.46 | 14,550 |
| 2025-10-13 | 19,200.00 | 19,800.00 | 19,200.00 | 19,800.00 | 9,735.46 | 5,212 |
| 2025-10-10 | 19,900.00 | 19,900.00 | 19,500.00 | 19,800.00 | 9,735.46 | 5,346 |
| 2025-10-09 | 19,850.00 | 19,900.00 | 19,800.00 | 19,900.00 | 9,784.63 | 22,600 |
| 2025-10-08 | 20,350.00 | 20,350.00 | 19,750.00 | 19,800.00 | 9,735.46 | 15,126 |
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.