CIC Group JSC (HOSE:CKG)
Vietnam · Delayed Price · Currency is VND 14,600
-200 (-1.35%)
At close: Aug 5, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 14,600.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,700.00 | 0.68% | 222,207 |
| Aug 5, 2025 | 14,900.00 | 15,050.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.35% | 534,915 |
| Aug 4, 2025 | 15,000.00 | 15,300.00 | 14,700.00 | 14,800.00 | 14,800.00 | -1.99% | 254,233 |
| Aug 1, 2025 | 15,000.00 | 15,600.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.67% | 412,013 |
| Jul 31, 2025 | 14,300.00 | 15,050.00 | 14,100.00 | 15,000.00 | 15,000.00 | 6.38% | 478,362 |
| Jul 30, 2025 | 14,100.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 256,435 |
| Jul 29, 2025 | 15,000.00 | 15,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | -6.00% | 458,237 |
| Jul 28, 2025 | 14,450.00 | 15,450.00 | 14,450.00 | 15,000.00 | 15,000.00 | 3.81% | 696,961 |
| Jul 25, 2025 | 14,450.00 | 14,450.00 | 14,200.00 | 14,450.00 | 14,450.00 | 1.76% | 338,174 |
| Jul 24, 2025 | 14,450.00 | 14,550.00 | 14,000.00 | 14,200.00 | 14,200.00 | -1.73% | 1,293,247 |
| Jul 23, 2025 | 15,100.00 | 15,100.00 | 14,300.00 | 14,450.00 | 14,450.00 | 1.76% | 307,302 |
| Jul 22, 2025 | 14,300.00 | 14,450.00 | 14,050.00 | 14,200.00 | 14,200.00 | -0.70% | 211,564 |
| Jul 21, 2025 | 14,800.00 | 14,800.00 | 14,250.00 | 14,300.00 | 14,300.00 | -2.05% | 370,730 |
| Jul 18, 2025 | 15,100.00 | 15,200.00 | 14,450.00 | 14,600.00 | 14,600.00 | -1.35% | 418,218 |
| Jul 17, 2025 | 15,300.00 | 15,350.00 | 14,750.00 | 14,800.00 | 14,800.00 | 0.34% | 637,556 |
| Jul 16, 2025 | 13,800.00 | 14,750.00 | 13,500.00 | 14,750.00 | 14,750.00 | 6.88% | 762,582 |
| Jul 15, 2025 | 14,050.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.08% | 189,342 |
| Jul 14, 2025 | 14,050.00 | 14,050.00 | 13,500.00 | 13,950.00 | 13,950.00 | 1.09% | 227,173 |
| Jul 11, 2025 | 14,000.00 | 14,100.00 | 13,700.00 | 13,800.00 | 13,800.00 | -1.43% | 166,009 |
| Jul 10, 2025 | 13,800.00 | 14,300.00 | 13,800.00 | 14,000.00 | 14,000.00 | 2.19% | 386,200 |
| Jul 9, 2025 | 13,700.00 | 13,750.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1.11% | 180,364 |
| Jul 8, 2025 | 13,500.00 | 13,750.00 | 13,500.00 | 13,550.00 | 13,550.00 | 0.37% | 145,082 |
| Jul 7, 2025 | 13,450.00 | 13,700.00 | 13,350.00 | 13,500.00 | 13,500.00 | 0.37% | 101,963 |
| Jul 4, 2025 | 13,350.00 | 13,550.00 | 13,350.00 | 13,450.00 | 13,450.00 | 0.75% | 112,775 |
| Jul 3, 2025 | 13,500.00 | 13,500.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.74% | 82,554 |
| Jul 2, 2025 | 13,450.00 | 13,500.00 | 13,350.00 | 13,450.00 | 13,450.00 | - | 112,150 |
| Jul 1, 2025 | 13,450.00 | 13,700.00 | 13,400.00 | 13,450.00 | 13,450.00 | - | 63,657 |
| Jun 30, 2025 | 13,300.00 | 13,550.00 | 13,200.00 | 13,450.00 | 13,450.00 | 1.51% | 82,314 |
| Jun 27, 2025 | 12,800.00 | 13,600.00 | 12,800.00 | 13,250.00 | 13,250.00 | -0.38% | 115,333 |
| Jun 26, 2025 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.75% | 65,191 |
| Jun 25, 2025 | 13,600.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.47% | 103,612 |
| Jun 24, 2025 | 13,750.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 155,170 |
| Jun 23, 2025 | 13,650.00 | 13,800.00 | 13,450.00 | 13,700.00 | 13,700.00 | 0.37% | 90,475 |
| Jun 20, 2025 | 13,950.00 | 13,950.00 | 13,650.00 | 13,650.00 | 13,650.00 | -1.44% | 66,279 |
| Jun 19, 2025 | 13,900.00 | 14,000.00 | 13,700.00 | 13,850.00 | 13,850.00 | -0.36% | 66,800 |
| Jun 18, 2025 | 13,900.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 57,814 |
| Jun 17, 2025 | 13,750.00 | 14,400.00 | 13,750.00 | 13,900.00 | 13,900.00 | 1.46% | 102,016 |
| Jun 16, 2025 | 13,700.00 | 13,800.00 | 13,400.00 | 13,700.00 | 13,700.00 | - | 241,130 |
| Jun 13, 2025 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.36% | 102,100 |
| Jun 12, 2025 | 13,700.00 | 13,800.00 | 13,500.00 | 13,750.00 | 13,750.00 | 0.36% | 68,975 |
| Jun 11, 2025 | 13,750.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | -1.08% | 321,873 |
| Jun 10, 2025 | 13,850.00 | 14,000.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0.36% | 62,430 |
| Jun 9, 2025 | 13,800.00 | 14,000.00 | 13,750.00 | 13,800.00 | 13,800.00 | -0.36% | 80,288 |
| Jun 6, 2025 | 14,100.00 | 14,100.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.77% | 84,469 |
| Jun 5, 2025 | 14,000.00 | 14,400.00 | 13,900.00 | 14,100.00 | 14,100.00 | 0.71% | 153,252 |
| Jun 4, 2025 | 14,250.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.75% | 226,360 |
| Jun 3, 2025 | 14,800.00 | 14,800.00 | 14,200.00 | 14,250.00 | 14,250.00 | -1.38% | 238,487 |
| Jun 2, 2025 | 14,100.00 | 15,000.00 | 14,100.00 | 14,450.00 | 14,450.00 | 2.48% | 199,637 |
| May 30, 2025 | 14,250.00 | 14,250.00 | 13,850.00 | 14,100.00 | 14,100.00 | -1.05% | 106,821 |
| May 29, 2025 | 14,100.00 | 14,600.00 | 14,100.00 | 14,250.00 | 14,250.00 | 1.79% | 116,500 |