Cam Ranh International Airport Services Joint-Stock Company (HNX:CIA)
Vietnam · Delayed Price · Currency is VND 8,600.00
-300.00 (-3.37%)
At close: Oct 9, 2026
HNX:CIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8,900.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | -3.37% | 5,000 |
| Oct 8, 2026 | 8,900.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 7,100 |
| Oct 7, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 3.49% | 2,300 |
| Oct 6, 2026 | 8,800.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.15% | 6,600 |
| Oct 5, 2026 | 8,600.00 | 9,000.00 | 8,600.00 | 8,700.00 | 8,700.00 | -2.25% | 10,401 |
| Oct 2, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | -1.11% | 3,801 |
| Oct 1, 2026 | 8,500.00 | 9,200.00 | 8,500.00 | 9,000.00 | 9,000.00 | -1.10% | 3,700 |
| Sep 30, 2026 | 8,600.00 | 9,200.00 | 8,600.00 | 9,100.00 | 9,100.00 | -1.09% | 1,120 |
| Sep 29, 2026 | 9,000.00 | 9,200.00 | 8,600.00 | 9,200.00 | 9,200.00 | 2.22% | 5,862 |
| Sep 28, 2026 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | -1.10% | 4,100 |
| Sep 24, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 1,201 |
| Sep 23, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 22,100 |
| Sep 21, 2026 | 8,800.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | -1.08% | 1,903 |
| Sep 18, 2026 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 3.33% | 1,300 |
| Sep 17, 2026 | 8,500.00 | 9,100.00 | 8,200.00 | 9,000.00 | 9,000.00 | -1.10% | 24,710 |
| Sep 16, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 4,600 |
| Sep 15, 2026 | 8,300.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | - | 4,200 |
| Sep 14, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 3,902 |
| Sep 11, 2026 | 9,500.00 | 9,500.00 | 8,900.00 | 9,300.00 | 9,300.00 | - | 703 |
| Sep 10, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 2,868 |
| Sep 8, 2026 | 9,300.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | - | 8,001 |
| Sep 7, 2026 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | - | 501 |
| Sep 4, 2026 | 9,300.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | 2.20% | 6,602 |
| Sep 3, 2026 | 9,200.00 | 9,400.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 14,810 |
| Aug 28, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 801 |
| Aug 27, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 251 |
| Aug 26, 2026 | 9,400.00 | 9,400.00 | 8,700.00 | 9,100.00 | 9,100.00 | -3.19% | 15,800 |
| Aug 25, 2026 | 9,500.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | - | 9,202 |
| Aug 24, 2026 | 9,400.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | - | 26,300 |
| Aug 21, 2026 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | -1.05% | 14,600 |
| Aug 20, 2026 | 9,200.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | - | 4,400 |
| Aug 19, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.04% | 10,512 |
| Aug 18, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 4.21% | 163 |
| Aug 17, 2026 | 9,500.00 | 10,000.00 | 9,200.00 | 9,500.00 | 9,500.00 | 2.15% | 16,404 |
| Aug 14, 2026 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 1,672 |
| Aug 13, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 5,400 |
| Aug 12, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 9,501 |
| Aug 11, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 7,401 |
| Aug 10, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 2.15% | 3,100 |
| Aug 7, 2026 | 9,500.00 | 9,500.00 | 9,000.00 | 9,300.00 | 9,300.00 | - | 19,301 |
| Aug 6, 2026 | 9,300.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 13,100 |
| Aug 5, 2026 | 9,600.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.04% | 13,801 |
| Aug 4, 2026 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | - | 6,014 |
| Aug 3, 2026 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 8,301 |
| Jul 31, 2026 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 2.13% | 7,330 |
| Jul 29, 2026 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 8,600 |
| Jul 23, 2026 | 9,100.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | - | 3,100 |
| Jul 22, 2026 | 9,100.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | -1.05% | 8,201 |
| Jul 21, 2026 | 9,100.00 | 9,500.00 | 8,900.00 | 9,500.00 | 9,500.00 | - | 6,702 |
| Jul 16, 2026 | 9,000.00 | 9,500.00 | 8,900.00 | 9,500.00 | 9,500.00 | - | 11,200 |