CIC Group JSC (HOSE:CKG)
Vietnam · Delayed Price · Currency is VND 9,860.00
-140.00 (-1.40%)
At close: Feb 27, 2026
CIC Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10,150.00 | 10,150.00 | 9,850.00 | 9,860.00 | 9,860.00 | -1.40% | 34,599 |
| Feb 26, 2026 | 9,890.00 | 10,300.00 | 9,890.00 | 10,000.00 | 10,000.00 | 1.52% | 130,851 |
| Feb 25, 2026 | 9,210.00 | 9,850.00 | 9,210.00 | 9,850.00 | 9,850.00 | 6.95% | 165,094 |
| Feb 24, 2026 | 9,330.00 | 9,420.00 | 9,160.00 | 9,210.00 | 9,210.00 | -1.29% | 47,867 |
| Feb 23, 2026 | 9,140.00 | 9,400.00 | 9,140.00 | 9,330.00 | 9,330.00 | 2.08% | 15,601 |
| Feb 13, 2026 | 9,200.00 | 9,220.00 | 9,130.00 | 9,140.00 | 9,140.00 | 0.11% | 24,064 |
| Feb 12, 2026 | 9,180.00 | 9,250.00 | 9,010.00 | 9,130.00 | 9,130.00 | -0.44% | 41,681 |
| Feb 11, 2026 | 9,200.00 | 9,300.00 | 9,150.00 | 9,170.00 | 9,170.00 | -0.33% | 95,422 |
| Feb 10, 2026 | 9,250.00 | 9,330.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.54% | 28,471 |
| Feb 9, 2026 | 9,550.00 | 9,550.00 | 9,250.00 | 9,250.00 | 9,250.00 | -3.24% | 94,800 |
| Feb 6, 2026 | 9,600.00 | 9,620.00 | 9,550.00 | 9,560.00 | 9,560.00 | -2.45% | 60,429 |
| Feb 5, 2026 | 9,700.00 | 9,800.00 | 9,620.00 | 9,800.00 | 9,800.00 | 0.51% | 40,250 |
| Feb 4, 2026 | 9,760.00 | 9,760.00 | 9,620.00 | 9,750.00 | 9,750.00 | -0.10% | 24,549 |
| Feb 3, 2026 | 9,600.00 | 10,000.00 | 9,600.00 | 9,760.00 | 9,760.00 | -0.61% | 67,442 |
| Feb 2, 2026 | 9,990.00 | 9,990.00 | 9,800.00 | 9,820.00 | 9,820.00 | -1.70% | 38,689 |
| Jan 30, 2026 | 9,800.00 | 9,990.00 | 9,780.00 | 9,990.00 | 9,990.00 | 1.94% | 26,518 |
| Jan 29, 2026 | 9,900.00 | 9,980.00 | 9,750.00 | 9,800.00 | 9,800.00 | - | 247,052 |
| Jan 28, 2026 | 9,900.00 | 9,900.00 | 9,780.00 | 9,800.00 | 9,800.00 | -0.91% | 46,390 |
| Jan 27, 2026 | 9,900.00 | 10,200.00 | 9,830.00 | 9,890.00 | 9,890.00 | -0.10% | 58,707 |
| Jan 26, 2026 | 10,150.00 | 10,150.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.46% | 506,188 |
| Jan 23, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | -1.46% | 5,832 |
| Jan 22, 2026 | 9,830.00 | 10,350.00 | 9,830.00 | 10,300.00 | 10,300.00 | 3.31% | 276,045 |
| Jan 21, 2026 | 10,250.00 | 10,250.00 | 9,950.00 | 9,970.00 | 9,970.00 | 0.20% | 51,100 |
| Jan 20, 2026 | 10,000.00 | 10,050.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.50% | 31,800 |
| Jan 19, 2026 | 10,050.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 33,543 |
| Jan 16, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | -1.46% | 49,734 |
| Jan 15, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.49% | 70,867 |
| Jan 14, 2026 | 10,350.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 58,132 |
| Jan 13, 2026 | 10,050.00 | 10,350.00 | 10,050.00 | 10,200.00 | 10,200.00 | 0.99% | 39,681 |
| Jan 12, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.50% | 63,575 |
| Jan 9, 2026 | 10,050.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 28,267 |
| Jan 8, 2026 | 10,350.00 | 10,500.00 | 9,930.00 | 10,050.00 | 10,050.00 | -2.90% | 2,672,126 |
| Jan 7, 2026 | 9,700.00 | 10,400.00 | 9,700.00 | 10,350.00 | 10,350.00 | 4.55% | 36,407 |
| Jan 6, 2026 | 9,700.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.85% | 41,042 |
| Jan 5, 2026 | 10,000.00 | 10,100.00 | 9,700.00 | 9,720.00 | 9,720.00 | -2.80% | 36,332 |
| Dec 31, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.48% | 70,053 |
| Dec 30, 2025 | 10,200.00 | 10,300.00 | 10,150.00 | 10,150.00 | 10,150.00 | - | 62,690 |
| Dec 29, 2025 | 10,200.00 | 10,300.00 | 10,150.00 | 10,150.00 | 10,150.00 | -1.46% | 41,364 |
| Dec 26, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | -1.90% | 44,475 |
| Dec 25, 2025 | 10,750.00 | 10,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.33% | 66,410 |
| Dec 24, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | - | 15,389 |
| Dec 23, 2025 | 10,850.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | -0.92% | 72,804 |
| Dec 22, 2025 | 10,800.00 | 10,850.00 | 10,800.00 | 10,850.00 | 10,850.00 | - | 51,953 |
| Dec 19, 2025 | 10,950.00 | 10,950.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.91% | 31,460 |
| Dec 18, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | -1.35% | 10,302 |
| Dec 17, 2025 | 11,050.00 | 11,150.00 | 11,050.00 | 11,100.00 | 11,100.00 | 0.91% | 18,217 |
| Dec 16, 2025 | 10,900.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.92% | 14,584 |
| Dec 15, 2025 | 11,100.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 78,825 |
| Dec 12, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 101,640 |
| Dec 11, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 24,612 |