Cam Ranh International Airport Services Joint-Stock Company (HNX:CIA)
Vietnam · Delayed Price · Currency is VND 10,000
0.00 (0.00%)
At close: Sep 8, 2025
HNX:CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 17,428 |
| Aug 12, 2025 | 10,100.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 18,840 |
| Aug 11, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 10,300 |
| Aug 8, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 10,100 |
| Aug 7, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 16,263 |
| Aug 6, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 10,332 |
| Aug 5, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 14,000 |
| Aug 4, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 2,314 |
| Aug 1, 2025 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.88% | 22,930 |
| Jul 31, 2025 | 10,200.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | -0.95% | 14,163 |
| Jul 30, 2025 | 10,000.00 | 11,000.00 | 9,900.00 | 10,500.00 | 10,500.00 | 3.96% | 57,132 |
| Jul 29, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 35,651 |
| Jul 28, 2025 | 10,200.00 | 10,700.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 24,652 |
| Jul 25, 2025 | 10,200.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 16,120 |
| Jul 24, 2025 | 9,700.00 | 10,300.00 | 9,700.00 | 10,200.00 | 10,200.00 | 5.15% | 34,724 |
| Jul 23, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 23,900 |
| Jul 22, 2025 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 9,810 |
| Jul 21, 2025 | 9,600.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 61,316 |
| Jul 18, 2025 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1.05% | 15,700 |
| Jul 17, 2025 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 16,300 |
| Jul 16, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | -1.02% | 700 |
| Jul 15, 2025 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 2,737 |
| Jul 14, 2025 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 1,655 |
| Jul 11, 2025 | 9,300.00 | 9,700.00 | 9,300.00 | 9,600.00 | 9,600.00 | - | 12,316 |
| Jul 10, 2025 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1.05% | 9,523 |
| Jul 9, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 12,319 |
| Jul 8, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1.05% | 3,180 |
| Jul 7, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 2,503 |
| Jul 4, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.08% | 1,100 |
| Jul 3, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 7,900 |