Cam Ranh International Airport Services Joint-Stock Company (HNX:CIA)
Vietnam · Delayed Price · Currency is VND 10,200
+500 (5.15%)
At close: Feb 3, 2026
HNX:CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9,800.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 5.15% | 12,322 |
| Feb 2, 2026 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 32,245 |
| Jan 30, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2.06% | 219 |
| Jan 29, 2026 | 9,400.00 | 9,900.00 | 9,400.00 | 9,700.00 | 9,700.00 | 4.30% | 32,910 |
| Jan 28, 2026 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 10,400 |
| Jan 27, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -2.13% | 5,000 |
| Jan 26, 2026 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 12,736 |
| Jan 23, 2026 | 9,800.00 | 9,800.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 412 |
| Jan 22, 2026 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 1.05% | 23,700 |
| Jan 21, 2026 | 9,400.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 1.06% | 3,000 |
| Jan 20, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 6,600 |
| Jan 19, 2026 | 9,000.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | - | 1,100 |
| Jan 16, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 500 |
| Jan 14, 2026 | 9,300.00 | 9,500.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1.08% | 12,324 |
| Jan 13, 2026 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 2,500 |
| Jan 12, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 3,860 |
| Jan 9, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 1,700 |
| Jan 8, 2026 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 9,100 |
| Jan 7, 2026 | 9,200.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 3,100 |
| Jan 6, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 5,547 |
| Dec 31, 2025 | 9,300.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.15% | 4,100 |
| Dec 30, 2025 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 2.20% | 4,700 |
| Dec 29, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 3,021 |
| Dec 26, 2025 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 1,800 |
| Dec 25, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 6,300 |
| Dec 23, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 7,600 |
| Dec 22, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 510 |
| Dec 19, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 3.30% | 3,000 |
| Dec 18, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | -3.19% | 5,000 |
| Dec 17, 2025 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 2,811 |
| Dec 16, 2025 | 9,200.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | 3.30% | 15,300 |
| Dec 15, 2025 | 9,300.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 2,204 |
| Dec 12, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 17,111 |
| Dec 11, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 3,934 |
| Dec 10, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 2,905 |
| Dec 9, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | -2.13% | 4,433 |
| Dec 8, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 5,001 |
| Dec 5, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 500 |
| Dec 4, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 2,642 |
| Dec 3, 2025 | 9,500.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,700.00 | -2.02% | 12,409 |
| Dec 2, 2025 | 8,600.00 | 9,900.00 | 8,600.00 | 9,900.00 | 9,900.00 | 4.21% | 702 |
| Dec 1, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.04% | 4,360 |
| Nov 28, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | -1.03% | 6,249 |
| Nov 27, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | - | 9,202 |
| Nov 26, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | - | 3,510 |
| Nov 25, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 6,700 |
| Nov 24, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1.04% | 5,946 |
| Nov 21, 2025 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 2.13% | 3,900 |
| Nov 20, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 4,300 |
| Nov 19, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -3.09% | 1,200 |