CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-24	17,000.00	17,200.00	17,000.00	17,200.00	8,457.06	3,200
2024-12-23	17,200.00	17,200.00	17,000.00	17,200.00	8,457.06	2,600
2024-12-20	16,950.00	17,250.00	16,950.00	17,250.00	8,481.65	15,800
2024-12-19	17,100.00	17,300.00	17,000.00	17,300.00	8,506.23	30,600
2024-12-18	17,300.00	17,350.00	17,000.00	17,350.00	8,530.82	56,400
2024-12-17	17,050.00	17,350.00	17,000.00	17,350.00	8,530.82	34,200
2024-12-16	17,100.00	17,350.00	17,000.00	17,350.00	8,530.82	26,000
2024-12-12	17,100.00	17,500.00	17,000.00	17,400.00	8,555.40	43,200
2024-12-10	17,150.00	17,250.00	17,150.00	17,250.00	8,481.65	1,200
2024-12-09	17,100.00	17,300.00	17,100.00	17,300.00	8,506.23	400
2024-12-06	17,000.00	17,350.00	17,000.00	17,350.00	8,530.82	35,400
2024-12-05	17,200.00	17,250.00	17,200.00	17,250.00	8,481.65	600
2024-12-04	17,300.00	17,300.00	17,050.00	17,300.00	8,506.23	1,600
2024-12-03	17,250.00	17,350.00	17,000.00	17,300.00	8,506.23	6,200
2024-12-02	17,200.00	17,300.00	16,900.00	17,300.00	8,506.23	15,800
2024-11-29	17,200.00	17,200.00	17,200.00	17,200.00	8,457.06	200
2024-11-28	17,300.00	17,350.00	17,300.00	17,350.00	8,530.82	2,600
2024-11-27	17,050.00	17,200.00	16,700.00	17,200.00	8,457.06	5,800
2024-11-26	17,200.00	17,300.00	17,200.00	17,300.00	8,506.23	8,600
2024-11-25	17,200.00	17,200.00	17,200.00	17,200.00	8,457.06	200
2024-11-22	17,050.00	17,200.00	17,000.00	17,200.00	8,457.06	13,000
2024-11-21	17,300.00	17,300.00	17,000.00	17,200.00	8,457.06	20,800
2024-11-20	17,250.00	17,400.00	17,000.00	17,200.00	8,457.06	145,800
2024-11-19	17,100.00	17,300.00	17,000.00	17,300.00	8,506.23	28,200
2024-11-18	17,000.00	17,300.00	17,000.00	17,300.00	8,506.23	24,800
2024-11-15	17,150.00	17,400.00	17,000.00	17,000.00	8,358.73	18,800
2024-11-14	17,500.00	17,500.00	17,400.00	17,400.00	8,555.40	30,400
2024-11-13	17,400.00	17,500.00	17,100.00	17,500.00	8,604.57	9,600
2024-11-12	17,650.00	17,650.00	17,650.00	17,650.00	8,678.32	200
2024-11-11	17,500.00	17,600.00	17,400.00	17,600.00	8,653.74	20,200
2024-11-08	17,400.00	17,500.00	17,300.00	17,500.00	8,604.57	19,200
2024-11-07	17,400.00	17,550.00	17,100.00	17,550.00	8,629.16	83,600
2024-11-06	17,600.00	17,600.00	17,400.00	17,500.00	8,604.57	20,200
2024-11-05	17,700.00	17,700.00	17,700.00	17,700.00	8,702.91	1,800
2024-11-04	17,700.00	17,700.00	17,700.00	17,700.00	8,702.91	400
2024-11-01	17,750.00	17,750.00	17,400.00	17,700.00	8,702.91	13,200
2024-10-31	17,750.00	17,750.00	17,650.00	17,750.00	8,727.49	66,200
2024-10-30	17,200.00	17,750.00	17,050.00	17,750.00	8,727.49	25,000
2024-10-29	17,750.00	17,750.00	17,750.00	17,750.00	8,727.49	4,000
2024-10-28	17,700.00	17,800.00	17,700.00	17,800.00	8,752.08	3,400
2024-10-25	17,800.00	17,800.00	17,650.00	17,800.00	8,752.08	35,800
2024-10-24	17,700.00	17,800.00	17,550.00	17,800.00	8,752.08	52,600
2024-10-23	17,600.00	17,600.00	17,550.00	17,600.00	8,653.74	17,200
2024-10-22	17,550.00	17,550.00	17,550.00	17,550.00	8,629.16	200
2024-10-21	17,550.00	17,550.00	17,550.00	17,550.00	8,629.16	400
2024-10-18	17,750.00	17,800.00	17,700.00	17,800.00	8,752.08	4,600
2024-10-17	17,250.00	17,800.00	17,000.00	17,800.00	8,752.08	7,800
2024-10-16	17,050.00	17,850.00	17,050.00	17,800.00	8,752.08	1,400
2024-10-15	17,750.00	17,950.00	17,650.00	17,800.00	8,752.08	17,200
2024-10-14	17,650.00	17,650.00	17,400.00	17,650.00	8,678.32	88,400
2024-10-11	17,500.00	17,700.00	17,450.00	17,700.00	8,702.91	20,800
2024-10-10	17,500.00	17,700.00	17,500.00	17,700.00	8,702.91	24,800
2024-10-09	17,500.00	17,600.00	17,500.00	17,600.00	8,653.74	11,000
2024-10-08	17,400.00	17,600.00	17,400.00	17,500.00	8,604.57	22,400
2024-10-07	17,450.00	17,500.00	17,450.00	17,500.00	8,604.57	94,600
2024-10-04	17,400.00	17,500.00	17,300.00	17,500.00	8,604.57	6,800
2024-10-03	17,400.00	17,500.00	17,400.00	17,500.00	8,604.57	20,800
2024-10-02	17,400.00	17,500.00	17,400.00	17,450.00	8,579.99	26,400
2024-10-01	17,200.00	17,450.00	17,200.00	17,400.00	8,555.40	12,400
2024-09-30	17,450.00	17,450.00	17,400.00	17,450.00	8,579.99	43,800

← NewerPage 8 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.