CIC Group JSC (HOSE:CKG)
Vietnam · Delayed Price · Currency is VND 11,750
+250 (2.17%)
At close: Oct 29, 2025
CIC Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11,900.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 56,600 |
| Oct 30, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.43% | 571,255 |
| Oct 29, 2025 | 11,700.00 | 12,000.00 | 11,700.00 | 11,750.00 | 11,750.00 | 2.17% | 43,649 |
| Oct 28, 2025 | 11,200.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | 2.68% | 144,300 |
| Oct 27, 2025 | 11,350.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.32% | 74,939 |
| Oct 24, 2025 | 11,600.00 | 11,600.00 | 11,250.00 | 11,350.00 | 11,350.00 | -2.16% | 72,515 |
| Oct 23, 2025 | 11,700.00 | 11,750.00 | 11,550.00 | 11,600.00 | 11,600.00 | 0.87% | 37,576 |
| Oct 22, 2025 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 115,414 |
| Oct 21, 2025 | 11,650.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 106,090 |
| Oct 20, 2025 | 12,150.00 | 12,400.00 | 11,500.00 | 11,600.00 | 11,600.00 | -4.92% | 145,846 |
| Oct 17, 2025 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 114,439 |
| Oct 16, 2025 | 12,450.00 | 12,450.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 80,956 |
| Oct 15, 2025 | 12,150.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | -1.21% | 83,041 |
| Oct 14, 2025 | 12,300.00 | 12,400.00 | 12,100.00 | 12,350.00 | 12,350.00 | 2.49% | 607,718 |
| Oct 13, 2025 | 12,000.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | -2.82% | 171,602 |
| Oct 10, 2025 | 12,900.00 | 12,900.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.98% | 195,925 |
| Oct 9, 2025 | 12,450.00 | 12,800.00 | 12,200.00 | 12,650.00 | 12,650.00 | 2.02% | 85,814 |
| Oct 8, 2025 | 12,950.00 | 13,100.00 | 12,000.00 | 12,400.00 | 12,400.00 | -3.50% | 598,194 |
| Oct 7, 2025 | 13,050.00 | 13,050.00 | 12,700.00 | 12,850.00 | 12,850.00 | -1.53% | 431,116 |
| Oct 6, 2025 | 13,000.00 | 13,150.00 | 12,800.00 | 13,050.00 | 13,050.00 | 1.95% | 146,116 |
| Oct 3, 2025 | 13,200.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | -3.03% | 126,603 |
| Oct 2, 2025 | 13,350.00 | 13,550.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.75% | 26,711 |
| Oct 1, 2025 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.75% | 451,627 |
| Sep 30, 2025 | 13,500.00 | 13,700.00 | 13,150.00 | 13,400.00 | 13,400.00 | -0.74% | 108,674 |
| Sep 29, 2025 | 13,900.00 | 13,900.00 | 13,350.00 | 13,500.00 | 13,500.00 | -2.17% | 149,307 |
| Sep 26, 2025 | 14,000.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | -1.08% | 126,130 |
| Sep 25, 2025 | 13,750.00 | 14,100.00 | 13,750.00 | 13,950.00 | 13,950.00 | 1.82% | 121,492 |
| Sep 24, 2025 | 13,850.00 | 13,850.00 | 13,650.00 | 13,700.00 | 13,700.00 | -1.08% | 71,711 |
| Sep 23, 2025 | 13,600.00 | 13,850.00 | 13,500.00 | 13,850.00 | 13,850.00 | 1.09% | 33,208 |
| Sep 22, 2025 | 13,700.00 | 14,000.00 | 13,650.00 | 13,700.00 | 13,700.00 | -1.44% | 43,572 |
| Sep 19, 2025 | 13,750.00 | 14,050.00 | 13,650.00 | 13,900.00 | 13,900.00 | 1.09% | 63,341 |
| Sep 18, 2025 | 13,800.00 | 13,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | -0.36% | 60,413 |
| Sep 17, 2025 | 14,050.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 68,357 |
| Sep 16, 2025 | 14,050.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.07% | 114,602 |
| Sep 15, 2025 | 13,950.00 | 14,150.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1.44% | 78,923 |
| Sep 12, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | 0.73% | 68,366 |
| Sep 11, 2025 | 13,650.00 | 13,800.00 | 13,350.00 | 13,750.00 | 13,750.00 | 0.73% | 90,179 |
| Sep 10, 2025 | 13,700.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | - | 119,840 |
| Sep 9, 2025 | 13,950.00 | 13,950.00 | 13,500.00 | 13,650.00 | 13,650.00 | -1.09% | 152,201 |
| Sep 8, 2025 | 14,350.00 | 14,350.00 | 13,800.00 | 13,800.00 | 13,800.00 | -3.50% | 343,146 |
| Sep 5, 2025 | 14,600.00 | 14,600.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.04% | 313,374 |
| Sep 4, 2025 | 14,600.00 | 14,900.00 | 14,300.00 | 14,450.00 | 14,450.00 | - | 199,591 |
| Sep 3, 2025 | 14,350.00 | 14,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | 1.05% | 115,123 |
| Aug 29, 2025 | 14,350.00 | 14,550.00 | 14,100.00 | 14,300.00 | 14,300.00 | - | 183,575 |
| Aug 28, 2025 | 14,600.00 | 14,600.00 | 14,200.00 | 14,300.00 | 14,300.00 | - | 53,777 |
| Aug 27, 2025 | 14,300.00 | 14,600.00 | 14,250.00 | 14,300.00 | 14,300.00 | -1.04% | 139,867 |
| Aug 26, 2025 | 13,800.00 | 14,450.00 | 13,800.00 | 14,450.00 | 14,450.00 | 4.71% | 85,968 |
| Aug 25, 2025 | 14,500.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.47% | 188,336 |
| Aug 22, 2025 | 14,500.00 | 14,550.00 | 13,850.00 | 14,150.00 | 14,150.00 | -3.74% | 372,501 |
| Aug 21, 2025 | 15,050.00 | 15,500.00 | 14,600.00 | 14,700.00 | 14,700.00 | -2.00% | 401,692 |