CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-27	19,800.00	19,850.00	19,250.00	19,800.00	9,735.46	2,400
2025-03-26	19,800.00	19,850.00	19,800.00	19,800.00	9,735.46	7,400
2025-03-25	19,750.00	19,800.00	19,600.00	19,800.00	9,735.46	1,200
2025-03-24	19,700.00	19,800.00	19,700.00	19,800.00	9,735.46	8,600
2025-03-21	19,700.00	19,800.00	19,500.00	19,700.00	9,686.29	192,800
2025-03-20	19,650.00	19,700.00	19,600.00	19,700.00	9,686.29	258,400
2025-03-19	19,500.00	19,700.00	19,500.00	19,650.00	9,661.70	161,000
2025-03-18	19,500.00	19,600.00	19,500.00	19,500.00	9,587.95	260,200
2025-03-17	19,700.00	19,700.00	19,500.00	19,500.00	9,587.95	29,600
2025-03-14	19,500.00	19,600.00	19,500.00	19,500.00	9,587.95	16,600
2025-03-13	19,500.00	19,600.00	19,500.00	19,600.00	9,637.12	228,200
2025-03-12	19,500.00	19,700.00	19,100.00	19,500.00	9,587.95	19,600
2025-03-11	19,900.00	19,900.00	19,500.00	19,800.00	9,735.46	2,800
2025-03-10	19,700.00	20,000.00	19,700.00	19,900.00	9,784.63	25,200
2025-03-07	19,500.00	19,750.00	19,500.00	19,700.00	9,686.29	5,600
2025-03-06	19,700.00	19,800.00	19,600.00	19,700.00	9,686.29	60,400
2025-03-05	19,550.00	19,750.00	19,500.00	19,650.00	9,661.70	26,600
2025-03-04	19,550.00	19,650.00	19,500.00	19,650.00	9,661.70	80,800
2025-03-03	19,250.00	19,550.00	19,200.00	19,550.00	9,612.53	205,800
2025-02-28	19,200.00	19,300.00	19,000.00	19,250.00	9,465.03	10,200
2025-02-27	18,500.00	19,000.00	18,500.00	19,000.00	9,342.11	24,400
2025-02-26	18,550.00	18,800.00	18,550.00	18,800.00	9,243.77	128,200
2025-02-25	18,000.00	18,600.00	18,000.00	18,600.00	9,145.43	32,600
2025-02-24	18,200.00	18,450.00	18,200.00	18,450.00	9,071.68	155,200
2025-02-20	18,200.00	18,250.00	18,200.00	18,250.00	8,973.34	5,400
2025-02-19	18,200.00	18,250.00	18,200.00	18,250.00	8,973.34	4,600
2025-02-18	18,200.00	18,200.00	18,200.00	18,200.00	8,948.75	11,400
2025-02-17	18,000.00	18,150.00	18,000.00	18,150.00	8,924.17	2,800
2025-02-14	18,100.00	18,150.00	18,100.00	18,150.00	8,924.17	11,400
2025-02-13	18,050.00	18,050.00	18,000.00	18,000.00	8,850.42	1,200
2025-02-12	18,000.00	18,100.00	18,000.00	18,100.00	8,899.58	3,400
2025-02-11	17,900.00	18,150.00	17,900.00	18,150.00	8,924.17	20,800
2025-02-10	17,850.00	17,950.00	17,800.00	17,900.00	8,801.25	6,600
2025-02-07	17,900.00	17,900.00	17,550.00	17,800.00	8,752.08	800
2025-02-06	17,850.00	17,900.00	17,850.00	17,900.00	8,801.25	25,800
2025-02-05	17,750.00	17,850.00	17,750.00	17,850.00	8,776.66	41,200
2025-02-04	17,750.00	17,750.00	17,750.00	17,750.00	8,727.49	4,000
2025-02-03	17,300.00	17,750.00	17,300.00	17,750.00	8,727.49	800
2025-01-24	17,800.00	17,800.00	17,700.00	17,700.00	8,702.91	1,200
2025-01-23	17,200.00	17,800.00	17,000.00	17,800.00	8,752.08	23,000
2025-01-22	17,300.00	17,500.00	17,300.00	17,400.00	8,555.40	1,200
2025-01-21	17,300.00	17,400.00	17,300.00	17,300.00	8,506.23	3,200
2025-01-20	17,250.00	17,500.00	17,250.00	17,500.00	8,604.57	1,400
2025-01-17	17,600.00	17,700.00	17,600.00	17,700.00	8,702.91	3,600
2025-01-16	17,550.00	17,600.00	17,200.00	17,600.00	8,653.74	22,000
2025-01-15	17,300.00	17,600.00	17,300.00	17,550.00	8,629.16	6,400
2025-01-14	17,400.00	17,500.00	17,400.00	17,500.00	8,604.57	31,600
2025-01-13	17,500.00	17,500.00	17,300.00	17,450.00	8,579.99	18,400
2025-01-10	17,400.00	17,500.00	17,400.00	17,400.00	8,555.40	11,600
2025-01-09	17,300.00	17,400.00	16,300.00	17,400.00	8,555.40	21,600
2025-01-08	17,300.00	17,500.00	17,300.00	17,500.00	8,604.57	400
2025-01-07	17,300.00	17,550.00	17,300.00	17,550.00	8,629.16	7,600
2025-01-06	17,500.00	17,550.00	17,500.00	17,550.00	8,629.16	14,800
2025-01-03	17,300.00	17,500.00	17,300.00	17,500.00	8,604.57	2,800
2025-01-02	17,250.00	17,400.00	17,250.00	17,400.00	8,555.40	1,200
2024-12-31	17,500.00	17,600.00	17,500.00	17,600.00	8,653.74	10,200
2024-12-30	17,900.00	17,900.00	17,250.00	17,500.00	8,604.57	243,200
2024-12-27	17,250.00	17,250.00	17,200.00	17,200.00	8,457.06	2,800
2024-12-26	17,100.00	17,250.00	17,000.00	17,250.00	8,481.65	353,800
2024-12-25	17,200.00	17,250.00	17,000.00	17,250.00	8,481.65	236,200

← NewerPage 7 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.