Cam Ranh International Airport Services Joint-Stock Company (HNX:CIA)
Vietnam · Delayed Price · Currency is VND 9,600.00
+300.00 (3.23%)
At close: Apr 6, 2026
HNX:CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 3.23% | 254 |
| Apr 3, 2026 | 9,400.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 26,100 |
| Apr 2, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 1,001 |
| Apr 1, 2026 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1.06% | 2,300 |
| Mar 31, 2026 | 9,200.00 | 9,700.00 | 9,200.00 | 9,400.00 | 9,400.00 | -2.08% | 1,901 |
| Mar 30, 2026 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 4.35% | 320 |
| Mar 27, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 1,810 |
| Mar 26, 2026 | 9,600.00 | 9,700.00 | 9,200.00 | 9,200.00 | 9,200.00 | -4.17% | 2,501 |
| Mar 25, 2026 | 9,100.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,600.00 | -2.04% | 400 |
| Mar 24, 2026 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 2.08% | 500 |
| Mar 23, 2026 | 9,900.00 | 9,900.00 | 9,300.00 | 9,600.00 | 9,600.00 | - | 3,503 |
| Mar 20, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 3.23% | 100 |
| Mar 19, 2026 | 9,900.00 | 9,900.00 | 9,300.00 | 9,300.00 | 9,300.00 | -3.13% | 501 |
| Mar 18, 2026 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | -1.03% | 3,020 |
| Mar 17, 2026 | 9,600.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 1,400 |
| Mar 13, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 5,100 |
| Mar 12, 2026 | 9,400.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | - | 3,804 |
| Mar 11, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 3.19% | 800 |
| Mar 10, 2026 | 9,100.00 | 10,000.00 | 9,100.00 | 9,400.00 | 9,400.00 | - | 13,419 |
| Mar 9, 2026 | 8,900.00 | 9,600.00 | 8,900.00 | 9,400.00 | 9,400.00 | -4.08% | 1,113 |
| Mar 6, 2026 | 9,300.00 | 9,900.00 | 9,300.00 | 9,800.00 | 9,800.00 | -2.00% | 3,621 |
| Mar 5, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 220 |
| Mar 4, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2.04% | 200 |
| Mar 3, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 7,221 |
| Mar 2, 2026 | 10,200.00 | 10,400.00 | 9,800.00 | 9,900.00 | 9,900.00 | -2.94% | 6,922 |
| Feb 26, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 2,473 |
| Feb 25, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 521 |
| Feb 24, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 4,417 |
| Feb 23, 2026 | 10,100.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | 3.03% | 4,737 |
| Feb 13, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 10,140 |
| Feb 12, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 714 |
| Feb 11, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 1,222 |
| Feb 10, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 1,128 |
| Feb 9, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 5,111 |
| Feb 6, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 14,050 |
| Feb 5, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.97% | 4,542 |
| Feb 4, 2026 | 10,100.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 12,221 |
| 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 |