CIC Group JSC (HOSE:CKG)
Vietnam · Delayed Price · Currency is VND 9,250.00
-310.00 (-3.24%)
At close: Feb 9, 2026
CIC Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 11,350.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 41,017 |
| Dec 9, 2025 | 11,400.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.44% | 65,296 |
| Dec 8, 2025 | 11,450.00 | 11,450.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.32% | 27,455 |
| Dec 5, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 16,202 |
| Dec 4, 2025 | 11,300.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1.33% | 30,752 |
| Dec 3, 2025 | 11,200.00 | 11,300.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.45% | 53,067 |
| Dec 2, 2025 | 11,350.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | -1.32% | 73,300 |
| Dec 1, 2025 | 11,250.00 | 11,400.00 | 11,250.00 | 11,350.00 | 11,350.00 | -0.44% | 34,070 |
| Nov 28, 2025 | 11,450.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.44% | 36,055 |