Cam Ranh International Airport Services Joint-Stock Company (HNX:CIA)
Vietnam · Delayed Price · Currency is VND 9,800.00
-100.00 (-1.01%)
At close: Jun 5, 2026
HNX:CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 100 |
| Jun 4, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,300 |
| Jun 2, 2026 | 9,200.00 | 9,900.00 | 9,200.00 | 9,900.00 | 9,900.00 | 3.13% | 61,203 |
| Jun 1, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 300 |
| May 28, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 201 |
| May 27, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 101 |
| May 25, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 2,023 |
| May 22, 2026 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 2.06% | 6,902 |
| May 21, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 3,521 |
| May 20, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 10,500 |
| May 15, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 300 |
| May 13, 2026 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 3.09% | 2,322 |
| May 12, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 8,500 |
| May 11, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 965 |
| May 8, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 5,201 |
| May 7, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 7,900 |
| May 6, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 5,500 |
| May 5, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 27,710 |
| May 4, 2026 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 20,850 |
| Apr 29, 2026 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | -1.00% | 400 |
| Apr 28, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.85% | 116 |
| Apr 20, 2026 | 9,500.00 | 10,400.00 | 9,400.00 | 10,400.00 | 10,400.00 | 6.12% | 15,900 |
| Apr 17, 2026 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | - | 23,701 |
| Apr 16, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 1,301 |
| Apr 15, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 2,647 |
| Apr 14, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 1.03% | 6,501 |
| Apr 13, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | -2.02% | 2,200 |
| Apr 10, 2026 | 9,600.00 | 10,000.00 | 9,400.00 | 9,900.00 | 9,900.00 | 5.32% | 5,501 |
| Apr 9, 2026 | 9,600.00 | 9,900.00 | 9,300.00 | 9,400.00 | 9,400.00 | -2.08% | 15,000 |
| Apr 8, 2026 | 9,900.00 | 9,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | -1.03% | 1,304 |
| Apr 7, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 212 |
| 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 |