CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	20,050.00	20,500.00	20,050.00	20,200.00	9,932.13	68,938
2025-10-06	19,650.00	19,900.00	19,650.00	19,800.00	9,735.46	3,600
2025-10-03	19,750.00	19,900.00	19,500.00	19,900.00	9,784.63	24,610
2025-10-02	19,800.00	19,900.00	19,700.00	19,900.00	9,784.63	9,818
2025-10-01	19,800.00	19,800.00	19,800.00	19,800.00	9,735.46	1,600
2025-09-30	19,800.00	20,000.00	19,800.00	19,900.00	9,784.63	14,818
2025-09-29	19,950.00	20,000.00	19,650.00	19,950.00	9,809.21	17,910
2025-09-26	19,500.00	19,950.00	19,500.00	19,950.00	9,809.21	19,208
2025-09-25	19,900.00	20,000.00	19,900.00	19,950.00	9,809.21	38,400
2025-09-24	20,100.00	20,100.00	19,950.00	20,000.00	9,833.80	11,104
2025-09-23	20,000.00	20,000.00	19,700.00	19,950.00	9,809.21	92,220
2025-09-22	19,800.00	20,000.00	19,700.00	20,000.00	9,833.80	219,874
2025-09-19	19,800.00	20,150.00	19,750.00	20,100.00	9,882.96	95,846
2025-09-18	19,700.00	19,750.00	19,400.00	19,750.00	9,710.87	34,204
2025-09-17	19,500.00	19,700.00	19,050.00	19,700.00	9,686.29	45,444
2025-09-16	19,350.00	19,750.00	19,350.00	19,700.00	9,686.29	22,468
2025-09-15	18,700.00	19,700.00	18,700.00	19,550.00	9,612.53	125,846
2025-09-12	18,700.00	18,750.00	18,400.00	18,500.00	9,096.26	63,000
2025-09-11	18,300.00	18,700.00	18,300.00	18,700.00	9,194.60	4,040
2025-09-10	18,000.00	18,900.00	18,000.00	18,700.00	9,194.60	99,634
2025-09-09	18,000.00	18,000.00	17,700.00	18,000.00	8,850.42	10,132
2025-09-08	17,750.00	18,000.00	17,750.00	18,000.00	8,850.42	40,440
2025-09-05	17,750.00	17,850.00	17,700.00	17,850.00	8,776.66	72,086
2025-09-04	17,500.00	17,700.00	17,500.00	17,700.00	8,702.91	3,688
2025-09-03	17,650.00	17,650.00	17,500.00	17,650.00	8,678.32	31,600
2025-08-29	17,500.00	17,700.00	17,450.00	17,700.00	8,702.91	21,400
2025-08-28	17,350.00	17,800.00	17,350.00	17,800.00	8,752.08	3,034
2025-08-27	17,350.00	17,700.00	17,300.00	17,650.00	8,678.32	6,600
2025-08-26	17,200.00	17,750.00	17,200.00	17,700.00	8,702.91	1,090,400
2025-08-25	17,800.00	17,800.00	17,500.00	17,650.00	8,678.32	14,800
2025-08-22	17,500.00	17,800.00	17,500.00	17,700.00	8,702.91	15,036
2025-08-21	17,700.00	17,700.00	17,500.00	17,700.00	8,702.91	31,018
2025-08-20	17,800.00	17,800.00	17,550.00	17,700.00	8,702.91	40,840
2025-08-18	17,950.00	17,950.00	17,350.00	17,800.00	8,752.08	4,202
2025-08-15	17,850.00	17,850.00	17,300.00	17,600.00	8,653.74	17,828
2025-08-14	17,850.00	17,850.00	17,300.00	17,350.00	8,530.82	17,600
2025-08-13	17,700.00	17,850.00	17,700.00	17,850.00	8,776.66	13,380
2025-08-12	17,500.00	17,950.00	17,500.00	17,850.00	8,776.66	12,202
2025-08-11	17,950.00	18,000.00	17,950.00	18,000.00	8,850.42	23,000
2025-08-08	18,000.00	18,000.00	17,500.00	17,900.00	8,801.25	7,618
2025-08-07	17,900.00	18,000.00	17,900.00	18,000.00	8,850.42	7,200
2025-08-06	17,750.00	18,000.00	17,600.00	18,000.00	8,850.42	1,600
2025-08-05	17,500.00	18,000.00	17,500.00	18,000.00	8,850.42	11,806
2025-08-04	17,800.00	18,100.00	17,800.00	18,000.00	8,850.42	48,000
2025-08-01	17,900.00	17,950.00	17,900.00	17,900.00	8,801.25	8,200
2025-07-31	17,900.00	18,000.00	17,700.00	17,900.00	8,801.25	20,290
2025-07-30	18,000.00	18,000.00	17,500.00	17,900.00	8,801.25	10,002
2025-07-29	18,000.00	18,100.00	17,500.00	17,500.00	8,604.57	15,600
2025-07-28	18,100.00	18,200.00	17,850.00	18,100.00	8,899.58	26,454
2025-07-25	18,200.00	18,200.00	18,100.00	18,200.00	8,948.75	13,412
2025-07-24	18,050.00	18,200.00	18,050.00	18,200.00	8,948.75	14,806
2025-07-23	18,100.00	18,500.00	18,050.00	18,150.00	8,924.17	56,602
2025-07-22	18,100.00	18,100.00	18,000.00	18,000.00	8,850.42	22,804
2025-07-21	18,000.00	18,000.00	18,000.00	18,000.00	8,850.42	2,802
2025-07-18	18,200.00	18,200.00	18,200.00	18,200.00	8,948.75	200
2025-07-17	17,600.00	18,200.00	17,550.00	18,000.00	8,850.42	5,318
2025-07-16	18,000.00	18,200.00	18,000.00	18,200.00	8,948.75	38,504
2025-07-15	17,900.00	18,200.00	17,900.00	18,200.00	8,948.75	1,618
2025-07-14	18,000.00	18,200.00	18,000.00	18,200.00	8,948.75	1,304,512
2025-07-11	18,350.00	18,350.00	17,650.00	18,000.00	8,850.42	4,904

← NewerPage 5 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.