CIC Group JSC (HOSE:CKG)
Vietnam · Delayed Price · Currency is VND 9,190.00
-10.00 (-0.11%)
At close: Mar 20, 2026
CIC Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9,200.00 | 9,200.00 | 9,150.00 | 9,190.00 | 9,190.00 | -0.11% | 16,503 |
| Mar 19, 2026 | 9,120.00 | 9,380.00 | 9,110.00 | 9,200.00 | 9,200.00 | 0.99% | 10,975 |
| Mar 18, 2026 | 9,200.00 | 9,410.00 | 9,110.00 | 9,110.00 | 9,110.00 | -0.98% | 17,453 |
| Mar 17, 2026 | 9,020.00 | 9,300.00 | 9,020.00 | 9,200.00 | 9,200.00 | 1.21% | 12,310 |
| Mar 16, 2026 | 9,290.00 | 9,340.00 | 9,090.00 | 9,090.00 | 9,090.00 | -0.98% | 27,501 |
| Mar 13, 2026 | 9,050.00 | 9,200.00 | 9,000.00 | 9,180.00 | 9,180.00 | 1.44% | 44,824 |
| Mar 12, 2026 | 9,300.00 | 9,300.00 | 8,950.00 | 9,050.00 | 9,050.00 | -2.69% | 9,183 |
| Mar 11, 2026 | 8,900.00 | 9,500.00 | 8,900.00 | 9,300.00 | 9,300.00 | 4.49% | 28,676 |
| Mar 10, 2026 | 8,700.00 | 8,920.00 | 8,700.00 | 8,900.00 | 8,900.00 | 2.42% | 40,701 |
| Mar 9, 2026 | 9,300.00 | 9,300.00 | 8,690.00 | 8,690.00 | 8,690.00 | -6.96% | 108,722 |
| Mar 6, 2026 | 9,350.00 | 9,350.00 | 9,310.00 | 9,340.00 | 9,340.00 | -0.11% | 25,314 |
| Mar 5, 2026 | 9,590.00 | 9,600.00 | 9,300.00 | 9,350.00 | 9,350.00 | 2.75% | 41,054 |
| Mar 4, 2026 | 9,520.00 | 9,520.00 | 9,000.00 | 9,100.00 | 9,100.00 | -3.19% | 74,273 |
| Mar 3, 2026 | 9,510.00 | 9,530.00 | 9,360.00 | 9,400.00 | 9,400.00 | -1.16% | 39,231 |
| Mar 2, 2026 | 9,200.00 | 9,800.00 | 9,200.00 | 9,510.00 | 9,510.00 | -3.55% | 58,244 |
| 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 |