Cam Ranh International Airport Services Joint-Stock Company (HNX:CIA)
Vietnam · Delayed Price · Currency is VND 9,600.00
0.00 (0.00%)
At close: Oct 24, 2025
HNX:CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 6,289 |
| Sep 3, 2025 | 9,900.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 5,000 |
| Aug 29, 2025 | 9,900.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 5,204 |
| Aug 28, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 2,101 |
| Aug 27, 2025 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.04% | 1,800 |
| Aug 26, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 5,400 |
| Aug 25, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 1,300 |
| Aug 22, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 7,518 |
| Aug 21, 2025 | 10,100.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 11,602 |
| Aug 20, 2025 | 10,000.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | - | 3,963 |
| Aug 19, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.00% | 1,410 |
| Aug 18, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 8,702 |
| Aug 15, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 26,500 |
| Aug 14, 2025 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | - | 28,200 |