CIC39 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 1,200 |
| 2026-10-13 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 2,000 |
| 2026-10-12 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 6,314 |
| 2026-10-09 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | 10,102 |
| 2026-10-08 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1,420 |
| 2026-10-07 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 14,900.00 | 8,010 |
| 2026-10-06 | 15,100.00 | 15,250.00 | 15,000.00 | 15,250.00 | 15,250.00 | 14,504 |
| 2026-10-05 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,502 |
| 2026-10-02 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 3,620 |
| 2026-10-01 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 15,050.00 | 1,700 |
| 2026-09-30 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 400 |
| 2026-09-29 | 15,000.00 | 15,050.00 | 15,000.00 | 15,000.00 | 15,000.00 | 7,409 |
| 2026-09-28 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 3,700 |
| 2026-09-24 | 15,600.00 | 15,600.00 | 15,050.00 | 15,050.00 | 15,050.00 | 500 |
| 2026-09-23 | 15,100.00 | 15,100.00 | 15,000.00 | 15,050.00 | 15,050.00 | 6,006 |
| 2026-09-22 | 15,050.00 | 15,750.00 | 15,000.00 | 15,750.00 | 15,750.00 | 11,311 |
| 2026-09-21 | 15,050.00 | 15,800.00 | 15,050.00 | 15,800.00 | 15,800.00 | 7,153 |
| 2026-09-18 | 15,000.00 | 15,900.00 | 15,000.00 | 15,050.00 | 15,050.00 | 400 |
| 2026-09-17 | 15,600.00 | 15,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | 2,801 |
| 2026-09-16 | 14,650.00 | 15,600.00 | 14,650.00 | 15,600.00 | 15,600.00 | 14,105 |
| 2026-09-14 | 15,800.00 | 15,800.00 | 15,750.00 | 15,750.00 | 15,750.00 | 232 |
| 2026-09-09 | 15,100.00 | 16,900.00 | 15,000.00 | 16,900.00 | 16,900.00 | 20,136 |
| 2026-08-28 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 502 |
| 2026-08-27 | 14,700.00 | 15,550.00 | 14,500.00 | 15,550.00 | 15,550.00 | 3,815 |
| 2026-08-26 | 15,300.00 | 15,300.00 | 14,600.00 | 14,700.00 | 14,700.00 | 2,630 |
| 2026-08-25 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 473 |
| 2026-08-24 | 15,300.00 | 15,800.00 | 15,300.00 | 15,600.00 | 15,600.00 | 5,900 |
| 2026-08-20 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 322 |
| 2026-08-19 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 101 |
| 2026-08-18 | 14,700.00 | 14,800.00 | 14,700.00 | 14,750.00 | 14,750.00 | 1,824 |
| 2026-08-14 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 530,136 |
| 2026-08-13 | 15,400.00 | 15,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | 5,910 |
| 2026-08-12 | 16,800.00 | 16,800.00 | 15,350.00 | 15,400.00 | 15,400.00 | 1,181,010 |
| 2026-08-11 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1,623 |
| 2026-08-10 | 15,250.00 | 16,050.00 | 15,250.00 | 16,050.00 | 16,050.00 | 650,202 |
| 2026-08-07 | 15,300.00 | 15,300.00 | 15,250.00 | 15,250.00 | 15,250.00 | 1,184 |
| 2026-08-06 | 15,850.00 | 15,900.00 | 15,850.00 | 15,900.00 | 15,900.00 | 1,008 |
| 2026-08-05 | 15,950.00 | 15,950.00 | 15,250.00 | 15,900.00 | 15,900.00 | 522,328 |
| 2026-08-04 | 16,000.00 | 16,100.00 | 15,950.00 | 16,000.00 | 16,000.00 | 2,403 |
| 2026-08-03 | 15,400.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | 521,921 |
| 2026-07-31 | 15,400.00 | 15,400.00 | 15,250.00 | 15,400.00 | 15,400.00 | 2,060 |
| 2026-07-30 | 15,150.00 | 16,850.00 | 15,150.00 | 15,300.00 | 15,300.00 | 3,372 |
| 2026-07-29 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 1,000 |
| 2026-07-28 | 15,950.00 | 16,000.00 | 15,950.00 | 15,950.00 | 15,950.00 | 3,600 |
| 2026-07-27 | 15,050.00 | 16,100.00 | 15,050.00 | 15,950.00 | 15,950.00 | 1,652 |
| 2026-07-24 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 381 |
| 2026-07-23 | 15,450.00 | 16,450.00 | 15,350.00 | 16,450.00 | 16,450.00 | 2,589 |
| 2026-07-22 | 17,700.00 | 17,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | 5,810 |
| 2026-07-17 | 16,700.00 | 16,700.00 | 15,750.00 | 16,700.00 | 16,700.00 | 5,398 |
| 2026-07-16 | 17,000.00 | 17,050.00 | 16,700.00 | 16,700.00 | 16,700.00 | 23,576 |
| 2026-07-15 | 16,850.00 | 17,850.00 | 16,800.00 | 17,850.00 | 17,850.00 | 6,349 |
| 2026-07-14 | 16,600.00 | 18,100.00 | 16,600.00 | 18,000.00 | 18,000.00 | 1,149 |
| 2026-07-13 | 17,100.00 | 18,050.00 | 17,100.00 | 18,050.00 | 17,750.00 | 45,996 |
| 2026-07-10 | 17,150.00 | 17,300.00 | 16,200.00 | 17,100.00 | 16,815.79 | 10,500 |
| 2026-07-09 | 18,350.00 | 18,350.00 | 17,150.00 | 17,200.00 | 16,914.13 | 32,981 |
| 2026-07-08 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 16,864.96 | 12,803 |
| 2026-07-07 | 15,800.00 | 16,050.00 | 15,300.00 | 16,050.00 | 15,783.24 | 6,387 |
| 2026-07-06 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 14,750.69 | 16,002 |
| 2026-07-03 | 15,050.00 | 15,050.00 | 14,900.00 | 15,050.00 | 14,799.86 | 500 |
| 2026-07-02 | 15,200.00 | 15,200.00 | 15,050.00 | 15,050.00 | 14,799.86 | 1,555 |
Page 1 of 4 · 231 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.