Cam Ranh International Airport Services Joint-Stock Company (HNX:CIA)
Vietnam · Delayed Price · Currency is VND 9,700.00
+100.00 (1.04%)
At close: Nov 12, 2025
HNX:CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 100 |
| Nov 12, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1.04% | 300 |
| Nov 11, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 2,000 |
| Nov 10, 2025 | 9,200.00 | 9,700.00 | 9,000.00 | 9,700.00 | 9,700.00 | 2.11% | 21,400 |
| Nov 7, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 100 |
| Nov 6, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 3,700 |
| Nov 5, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 2,301 |
| Nov 4, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 3,501 |
| Nov 3, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 11,700 |
| Oct 31, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 2,804 |
| Oct 30, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.04% | 1,709 |
| Oct 29, 2025 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 1.05% | 5,003 |
| Oct 28, 2025 | 9,500.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | - | 25,549 |
| Oct 27, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 1,021 |
| Oct 24, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 2,801 |
| Oct 23, 2025 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 6,600 |
| Oct 22, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 7,301 |
| Oct 21, 2025 | 9,400.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 3.23% | 5,300 |
| Oct 20, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 4,700 |
| Oct 17, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1.06% | 4,601 |
| Oct 16, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 500 |
| Oct 15, 2025 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 1,415 |
| Oct 14, 2025 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 10,600 |
| Oct 13, 2025 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 9,625 |
| Oct 10, 2025 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 2,241 |
| Oct 9, 2025 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 1,800 |
| Oct 8, 2025 | 9,800.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 3,545 |
| Oct 7, 2025 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 14,022 |
| Oct 6, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 2,800 |
| Oct 3, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 3,000 |
| Oct 2, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 4,702 |
| Oct 1, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 1,105 |
| Sep 30, 2025 | 9,900.00 | 10,000.00 | 9,600.00 | 9,700.00 | 9,700.00 | -2.02% | 14,407 |
| Sep 29, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 100 |
| Sep 26, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.01% | 150 |
| Sep 25, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 356 |
| Sep 24, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 2,901 |
| Sep 23, 2025 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | - | 1,901 |
| Sep 22, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 12,285 |
| Sep 19, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 405 |
| Sep 18, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 1,305 |
| Sep 17, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 5,200 |
| Sep 16, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 13,800 |
| Sep 15, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 21,600 |
| Sep 12, 2025 | 9,800.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | -1.00% | 2,631 |
| Sep 11, 2025 | 9,700.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 1.01% | 5,500 |
| Sep 10, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 3,321 |
| Sep 9, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 19,700 |
| Sep 8, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 7,302 |
| Sep 5, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 52,714 |