CIC39 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 8,948.75 | 38,504 |
| 2025-07-15 | 17,900.00 | 18,200.00 | 17,900.00 | 18,200.00 | 8,948.75 | 1,618 |
| 2025-07-14 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 8,948.75 | 1,304,512 |
| 2025-07-11 | 18,350.00 | 18,350.00 | 17,650.00 | 18,000.00 | 8,850.42 | 4,904 |
| 2025-07-10 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 8,948.75 | 10,200 |
| 2025-07-09 | 17,700.00 | 18,200.00 | 17,700.00 | 18,200.00 | 8,948.75 | 2,810 |
| 2025-07-08 | 18,100.00 | 18,150.00 | 18,100.00 | 18,150.00 | 8,924.17 | 1,004 |
| 2025-07-07 | 18,000.00 | 18,200.00 | 18,000.00 | 18,150.00 | 8,924.17 | 15,202 |
| 2025-07-04 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 8,752.08 | 600 |
| 2025-07-03 | 17,850.00 | 17,900.00 | 17,550.00 | 17,900.00 | 8,801.25 | 12,880 |
| 2025-07-02 | 17,850.00 | 17,850.00 | 17,500.00 | 17,850.00 | 8,776.66 | 8,432 |
| 2025-06-30 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 8,801.25 | 1,400 |
| 2025-06-27 | 17,800.00 | 17,900.00 | 17,800.00 | 17,800.00 | 8,752.08 | 2,800 |
| 2025-06-26 | 17,500.00 | 17,900.00 | 17,500.00 | 17,900.00 | 8,801.25 | 1,200 |
| 2025-06-25 | 17,550.00 | 18,000.00 | 17,550.00 | 17,950.00 | 8,825.83 | 1,001,200 |
| 2025-06-23 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 8,850.42 | 1,000,200 |
| 2025-06-20 | 17,600.00 | 17,950.00 | 17,550.00 | 17,950.00 | 8,825.83 | 1,000 |
| 2025-06-19 | 17,600.00 | 18,000.00 | 17,600.00 | 18,000.00 | 8,850.42 | 614 |
| 2025-06-18 | 17,600.00 | 18,000.00 | 17,600.00 | 18,000.00 | 8,850.42 | 1,400 |
| 2025-06-17 | 17,550.00 | 18,000.00 | 17,550.00 | 18,000.00 | 8,850.42 | 3,210 |
| 2025-06-16 | 17,700.00 | 18,100.00 | 17,700.00 | 18,100.00 | 8,899.58 | 616 |
| 2025-06-13 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | 8,924.17 | 600 |
| 2025-06-12 | 17,550.00 | 18,200.00 | 17,550.00 | 18,200.00 | 8,948.75 | 2,464 |
| 2025-06-11 | 18,050.00 | 18,200.00 | 18,050.00 | 18,200.00 | 8,948.75 | 7,000 |
| 2025-06-05 | 18,200.00 | 18,300.00 | 18,200.00 | 18,200.00 | 8,948.75 | 52,600 |
| 2025-06-04 | 18,100.00 | 18,200.00 | 18,100.00 | 18,200.00 | 8,948.75 | 27,280 |
| 2025-06-03 | 18,000.00 | 18,300.00 | 18,000.00 | 18,200.00 | 8,948.75 | 5,206 |
| 2025-06-02 | 18,300.00 | 18,350.00 | 18,000.00 | 18,300.00 | 8,997.92 | 5,400 |
| 2025-05-30 | 18,200.00 | 18,250.00 | 18,000.00 | 18,250.00 | 8,973.34 | 2,858 |
| 2025-05-29 | 18,000.00 | 18,300.00 | 18,000.00 | 18,250.00 | 8,973.34 | 20,500 |
| 2025-05-28 | 18,200.00 | 18,300.00 | 18,150.00 | 18,300.00 | 8,997.92 | 854,600 |
| 2025-05-27 | 18,000.00 | 18,300.00 | 18,000.00 | 18,300.00 | 8,997.92 | 106,212 |
| 2025-05-23 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 8,850.42 | 10,066 |
| 2025-05-22 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 8,850.42 | 282 |
| 2025-05-21 | 17,500.00 | 18,000.00 | 17,500.00 | 18,000.00 | 8,850.42 | 19,200 |
| 2025-05-20 | 17,500.00 | 18,000.00 | 17,500.00 | 18,000.00 | 8,850.42 | 4,800 |
| 2025-05-14 | 18,150.00 | 18,150.00 | 17,600.00 | 18,050.00 | 8,875.00 | 40,604 |
| 2025-05-13 | 17,500.00 | 18,000.00 | 17,500.00 | 18,000.00 | 8,850.42 | 30,000 |
| 2025-05-12 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 8,850.42 | 8,002 |
| 2025-05-09 | 18,000.00 | 18,200.00 | 18,000.00 | 18,000.00 | 8,850.42 | 223,400 |
| 2025-05-08 | 17,500.00 | 18,150.00 | 17,500.00 | 18,000.00 | 8,850.42 | 8,622 |
| 2025-05-07 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 8,899.58 | 8,882 |
| 2025-05-06 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 8,850.42 | 19,602 |
| 2025-05-05 | 17,800.00 | 18,100.00 | 17,800.00 | 18,000.00 | 8,850.42 | 22,208 |
| 2025-04-29 | 17,600.00 | 17,800.00 | 17,600.00 | 17,800.00 | 8,752.08 | 4,600 |
| 2025-04-25 | 17,600.00 | 18,150.00 | 17,600.00 | 18,000.00 | 8,850.42 | 1,600 |
| 2025-04-23 | 18,250.00 | 18,250.00 | 18,250.00 | 18,250.00 | 8,973.34 | 200 |
| 2025-04-22 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | 8,924.17 | 1,200 |
| 2025-04-21 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 8,997.92 | 200 |
| 2025-04-18 | 18,250.00 | 18,300.00 | 18,250.00 | 18,300.00 | 8,997.92 | 1,400 |
| 2025-04-17 | 17,900.00 | 18,250.00 | 17,900.00 | 18,250.00 | 8,973.34 | 3,000 |
| 2025-04-16 | 18,000.00 | 18,000.00 | 17,950.00 | 17,950.00 | 8,825.83 | 800 |
| 2025-04-15 | 18,000.00 | 18,300.00 | 17,900.00 | 18,000.00 | 8,850.42 | 3,800 |
| 2025-04-14 | 18,000.00 | 18,300.00 | 17,900.00 | 18,300.00 | 8,997.92 | 3,400 |
| 2025-04-11 | 17,800.00 | 17,800.00 | 17,500.00 | 17,650.00 | 8,678.32 | 15,400 |
| 2025-04-10 | 17,100.00 | 17,500.00 | 17,100.00 | 17,500.00 | 8,604.57 | 2,400 |
| 2025-04-09 | 15,250.00 | 16,400.00 | 15,200.00 | 16,400.00 | 8,063.71 | 29,400 |
| 2025-04-08 | 16,450.00 | 17,000.00 | 16,300.00 | 16,300.00 | 8,014.54 | 27,000 |
| 2025-04-04 | 16,900.00 | 18,000.00 | 16,900.00 | 17,500.00 | 8,604.57 | 67,800 |
| 2025-04-03 | 18,150.00 | 19,500.00 | 18,150.00 | 18,150.00 | 8,924.17 | 30,400 |
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.