CuongThuan Idico Development Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	25,650.00	26,150.00	24,200.00	24,750.00	22,500.00	2,240,039
2021-12-22	24,950.00	26,500.00	24,900.00	25,650.00	23,318.18	2,121,679
2021-12-21	25,200.00	25,600.00	25,100.00	25,150.00	22,863.64	1,346,729
2021-12-20	25,200.00	25,800.00	25,000.00	25,250.00	22,954.55	2,751,539
2021-12-17	23,900.00	25,300.00	23,700.00	24,450.00	22,227.28	2,922,479
2021-12-16	22,800.00	23,900.00	22,700.00	23,700.00	21,545.46	1,328,909
2021-12-15	23,000.00	24,000.00	22,700.00	23,000.00	20,909.09	1,778,699
2021-12-14	24,000.00	24,200.00	23,050.00	23,350.00	21,227.28	2,018,389
2021-12-13	24,100.00	24,200.00	23,600.00	24,000.00	21,818.18	3,562,789
2021-12-10	21,500.00	22,650.00	21,500.00	22,650.00	20,590.91	1,629,869
2021-12-09	21,100.00	21,600.00	20,700.00	21,200.00	19,272.73	624,909
2021-12-08	21,100.00	21,600.00	20,800.00	20,800.00	18,909.09	558,689
2021-12-07	21,000.00	21,300.00	20,400.00	21,050.00	19,136.37	1,202,959
2021-12-06	21,900.00	22,000.00	20,300.00	20,400.00	18,545.46	1,587,299
2021-12-03	23,300.00	24,000.00	21,800.00	21,800.00	19,818.18	2,055,899
2021-12-02	23,300.00	24,400.00	23,050.00	23,300.00	21,181.82	1,262,359
2021-12-01	23,500.00	24,000.00	23,200.00	23,350.00	21,227.28	1,183,379
2021-11-30	24,700.00	24,700.00	23,200.00	23,650.00	21,500.00	2,560,689
2021-11-29	21,000.00	23,100.00	21,000.00	23,100.00	21,000.00	2,463,559
2021-11-26	22,000.00	22,100.00	21,000.00	21,600.00	19,636.37	1,757,799
2021-11-25	21,300.00	22,000.00	21,050.00	21,700.00	19,727.28	1,127,829
2021-11-24	21,600.00	22,000.00	21,200.00	21,250.00	19,318.18	1,151,809
2021-11-23	20,000.00	21,900.00	20,000.00	21,300.00	19,363.64	1,421,529
2021-11-22	22,800.00	22,800.00	21,300.00	21,300.00	19,363.64	1,785,079
2021-11-19	23,100.00	23,600.00	21,050.00	22,900.00	20,818.18	2,583,679
2021-11-18	21,300.00	22,700.00	21,300.00	22,600.00	20,545.46	1,780,019
2021-11-17	21,700.00	21,800.00	21,100.00	21,250.00	19,318.18	1,728,319
2021-11-16	21,600.00	22,500.00	21,550.00	21,700.00	19,727.28	2,882,879
2021-11-15	22,000.00	22,700.00	21,300.00	22,300.00	20,272.73	2,633,839
2021-11-12	21,500.00	21,800.00	20,700.00	21,600.00	19,636.37	2,385,789
2021-11-11	19,400.00	20,650.00	19,400.00	20,650.00	18,772.73	3,180,869
2021-11-10	19,500.00	19,550.00	19,200.00	19,300.00	17,545.46	2,140,599
2021-11-09	18,500.00	19,600.00	18,350.00	19,300.00	17,545.46	2,308,349
2021-11-08	18,200.00	18,800.00	18,100.00	18,350.00	16,681.82	1,365,869
2021-11-05	18,050.00	18,300.00	17,800.00	18,000.00	16,363.64	1,170,949
2021-11-04	17,500.00	18,550.00	17,400.00	18,000.00	16,363.64	1,571,569
2021-11-03	19,250.00	19,500.00	17,700.00	17,700.00	16,090.91	2,660,899
2021-11-02	18,800.00	19,200.00	18,800.00	19,000.00	17,272.73	1,896,949
2021-11-01	19,000.00	19,350.00	18,600.00	19,000.00	17,272.73	2,504,919
2021-10-29	19,600.00	19,600.00	18,950.00	19,000.00	17,272.73	1,981,319
2021-10-28	18,300.00	19,400.00	18,000.00	19,150.00	17,409.09	2,502,169
2021-10-27	18,200.00	18,750.00	18,000.00	18,300.00	16,636.37	2,179,429
2021-10-26	17,700.00	18,250.00	17,700.00	18,100.00	16,454.55	1,196,139
2021-10-25	18,500.00	18,750.00	18,200.00	18,250.00	16,590.91	1,660,339
2021-10-22	16,900.00	18,050.00	16,900.00	18,050.00	16,409.09	4,138,199
2021-10-21	17,100.00	17,100.00	16,600.00	16,900.00	15,363.64	750,419

← NewerPage 21 of 21 · 1,246 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-17	1,000.0001 VND
2020-12-09	1,200.0001 VND
2020-06-18	1,200.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.