CIC39 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-27	17,400.00	17,450.00	17,400.00	17,450.00	8,579.99	28,800
2024-09-26	17,400.00	17,400.00	17,250.00	17,400.00	8,555.40	89,200
2024-09-25	17,450.00	17,450.00	17,400.00	17,450.00	8,579.99	40,200
2024-09-24	17,400.00	17,550.00	17,400.00	17,500.00	8,604.57	70,000
2024-09-23	17,400.00	17,500.00	17,400.00	17,500.00	8,604.57	51,200
2024-09-20	17,500.00	17,500.00	17,250.00	17,450.00	8,579.99	18,400
2024-09-19	17,450.00	17,500.00	17,400.00	17,500.00	8,604.57	15,400
2024-09-18	17,100.00	17,450.00	17,100.00	17,450.00	8,579.99	35,800
2024-09-17	17,300.00	17,300.00	17,300.00	17,300.00	8,506.23	949,600
2024-09-16	17,300.00	17,300.00	17,100.00	17,300.00	8,506.23	5,000
2024-09-13	17,850.00	17,850.00	17,300.00	17,300.00	8,506.23	2,800
2024-09-12	17,400.00	17,400.00	17,400.00	17,400.00	8,555.40	1,000
2024-09-11	17,400.00	17,500.00	17,050.00	17,500.00	8,604.57	40,400
2024-09-10	17,400.00	17,500.00	17,000.00	17,500.00	8,604.57	70,000
2024-09-09	17,450.00	17,450.00	17,400.00	17,400.00	8,555.40	1,600
2024-09-06	17,400.00	17,450.00	17,400.00	17,450.00	8,579.99	21,800
2024-09-05	17,400.00	17,450.00	17,000.00	17,450.00	8,579.99	38,400
2024-08-30	17,400.00	17,500.00	17,000.00	17,450.00	8,579.99	51,600
2024-08-29	17,500.00	17,500.00	17,450.00	17,450.00	8,579.99	3,000
2024-08-28	17,200.00	17,500.00	17,200.00	17,500.00	8,604.57	8,600
2024-08-27	17,300.00	17,500.00	17,300.00	17,500.00	8,604.57	23,200
2024-08-26	17,500.00	17,500.00	17,300.00	17,450.00	8,579.99	8,400
2024-08-23	17,100.00	17,350.00	17,000.00	17,350.00	8,530.82	59,000
2024-08-22	17,200.00	17,400.00	17,200.00	17,200.00	8,457.06	2,800
2024-08-21	17,050.00	17,500.00	17,050.00	17,200.00	8,457.06	83,000
2024-08-20	17,050.00	17,350.00	17,000.00	17,350.00	8,530.82	14,400
2024-08-19	17,300.00	17,500.00	17,000.00	17,500.00	8,604.57	71,800
2024-08-16	17,000.00	17,300.00	17,000.00	17,300.00	8,506.23	54,800
2024-08-15	17,300.00	17,300.00	17,000.00	17,000.00	8,358.73	32,000
2024-08-14	17,150.00	17,400.00	17,000.00	17,000.00	8,358.73	40,600
2024-08-13	17,400.00	17,400.00	17,400.00	17,400.00	8,555.40	9,200
2024-08-12	17,050.00	17,400.00	17,050.00	17,400.00	8,555.40	5,400
2024-08-09	17,300.00	17,400.00	17,300.00	17,400.00	8,555.40	1,600
2024-08-08	17,400.00	17,500.00	16,800.00	17,400.00	8,555.40	47,200
2024-08-07	17,000.00	17,250.00	16,900.00	17,100.00	8,407.89	4,000
2024-08-06	16,800.00	17,200.00	16,750.00	17,000.00	8,358.73	9,400
2024-08-05	17,050.00	17,200.00	16,250.00	17,200.00	8,457.06	8,400
2024-08-02	17,050.00	18,500.00	16,600.00	17,400.00	8,555.40	8,000
2024-08-01	17,100.00	17,400.00	17,100.00	17,400.00	8,555.40	24,800
2024-07-31	17,400.00	17,400.00	17,050.00	17,400.00	8,555.40	13,400
2024-07-30	17,150.00	17,500.00	17,150.00	17,450.00	8,579.99	2,400
2024-07-29	17,500.00	17,700.00	17,000.00	17,500.00	8,604.57	56,600
2024-07-26	17,400.00	17,600.00	17,150.00	17,150.00	8,432.48	46,000
2024-07-25	17,100.00	17,400.00	17,100.00	17,400.00	8,555.40	1,600
2024-07-24	17,400.00	17,400.00	17,000.00	17,400.00	8,555.40	54,800
2024-07-23	17,400.00	17,500.00	17,200.00	17,200.00	8,457.06	64,000
2024-07-22	17,500.00	17,500.00	17,200.00	17,400.00	8,555.40	19,200
2024-07-19	17,500.00	18,300.00	17,100.00	17,600.00	8,653.74	41,000
2024-07-18	17,500.00	17,500.00	17,300.00	17,500.00	8,604.57	11,400
2024-07-17	17,450.00	17,550.00	17,200.00	17,500.00	8,604.57	55,000
2024-07-16	17,400.00	17,400.00	17,100.00	17,400.00	8,555.40	23,600
2024-07-15	17,500.00	17,500.00	17,200.00	17,400.00	8,555.40	39,800
2024-07-12	17,300.00	17,500.00	17,300.00	17,500.00	8,604.57	4,400
2024-07-11	17,100.00	17,500.00	17,100.00	17,500.00	8,604.57	62,600
2024-07-10	17,500.00	17,550.00	17,500.00	17,500.00	8,604.57	3,200
2024-07-09	17,350.00	17,500.00	17,350.00	17,500.00	8,604.57	3,600
2024-07-08	17,100.00	17,500.00	17,100.00	17,500.00	8,604.57	8,800
2024-07-05	17,100.00	17,400.00	17,100.00	17,350.00	8,530.82	9,000
2024-07-04	17,100.00	17,400.00	17,100.00	17,400.00	8,555.40	16,800
2024-07-03	17,200.00	17,400.00	17,100.00	17,400.00	8,555.40	1,600

← NewerPage 9 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.