CIC Group JSC (HOSE:CKG)
Vietnam · Delayed Price · Currency is VND 5,920.00
0.00 (0.00%)
At close: Aug 13, 2026
CIC Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5,940.00 | 5,940.00 | 5,870.00 | 5,920.00 | 5,920.00 | - | 30,462 |
| Aug 12, 2026 | 5,900.00 | 5,920.00 | 5,810.00 | 5,920.00 | 5,920.00 | 0.34% | 66,357 |
| Aug 11, 2026 | 5,800.00 | 5,980.00 | 5,800.00 | 5,900.00 | 5,900.00 | 0.34% | 28,623 |
| Aug 10, 2026 | 6,070.00 | 6,070.00 | 5,850.00 | 5,880.00 | 5,880.00 | 1.73% | 32,779 |
| Aug 7, 2026 | 5,840.00 | 5,840.00 | 5,700.00 | 5,780.00 | 5,780.00 | -1.20% | 18,896 |
| Aug 6, 2026 | 5,600.00 | 5,900.00 | 5,510.00 | 5,850.00 | 5,850.00 | 1.92% | 277,233 |
| Aug 5, 2026 | 5,840.00 | 5,850.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.71% | 441,512 |
| Aug 4, 2026 | 5,800.00 | 5,850.00 | 5,780.00 | 5,840.00 | 5,840.00 | 1.21% | 39,686 |
| Aug 3, 2026 | 5,700.00 | 5,790.00 | 5,700.00 | 5,770.00 | 5,770.00 | 1.23% | 474,541 |
| Jul 31, 2026 | 5,850.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.56% | 18,209 |
| Jul 30, 2026 | 5,700.00 | 5,900.00 | 5,600.00 | 5,850.00 | 5,850.00 | 2.63% | 49,349 |
| Jul 29, 2026 | 5,980.00 | 5,980.00 | 5,600.00 | 5,700.00 | 5,700.00 | -4.20% | 36,998 |
| Jul 28, 2026 | 5,600.00 | 5,950.00 | 5,600.00 | 5,950.00 | 5,950.00 | 1.71% | 14,503 |
| Jul 27, 2026 | 5,580.00 | 5,850.00 | 5,580.00 | 5,850.00 | 5,850.00 | -2.34% | 90,652 |
| Jul 24, 2026 | 6,050.00 | 6,440.00 | 5,990.00 | 5,990.00 | 5,990.00 | -2.44% | 16,200 |
| Jul 23, 2026 | 5,820.00 | 6,530.00 | 5,820.00 | 6,140.00 | 6,140.00 | 0.16% | 26,202 |
| Jul 22, 2026 | 6,210.00 | 6,210.00 | 5,780.00 | 6,130.00 | 6,130.00 | -1.29% | 32,702 |
| Jul 21, 2026 | 6,410.00 | 6,410.00 | 6,210.00 | 6,210.00 | 6,210.00 | -3.12% | 248,913 |
| Jul 20, 2026 | 6,410.00 | 6,410.00 | 6,300.00 | 6,410.00 | 6,410.00 | -1.08% | 55,700 |
| Jul 17, 2026 | 6,400.00 | 6,480.00 | 6,280.00 | 6,480.00 | 6,480.00 | -0.31% | 25,906 |
| Jul 16, 2026 | 6,500.00 | 6,600.00 | 6,490.00 | 6,500.00 | 6,500.00 | - | 19,560 |
| Jul 15, 2026 | 6,600.00 | 6,600.00 | 6,380.00 | 6,500.00 | 6,500.00 | -1.52% | 486,990 |
| Jul 14, 2026 | 6,690.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | -0.45% | 110,367 |
| Jul 13, 2026 | 6,770.00 | 6,780.00 | 6,510.00 | 6,630.00 | 6,630.00 | 4.41% | 45,847 |
| Jul 10, 2026 | 6,340.00 | 6,400.00 | 6,320.00 | 6,350.00 | 6,350.00 | -2.31% | 44,912 |
| Jul 9, 2026 | 6,590.00 | 6,590.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.37% | 4,100 |
| Jul 8, 2026 | 6,540.00 | 6,680.00 | 6,230.00 | 6,590.00 | 6,590.00 | -1.49% | 20,834 |
| Jul 7, 2026 | 6,500.00 | 6,690.00 | 6,500.00 | 6,690.00 | 6,690.00 | 1.36% | 25,194 |
| Jul 6, 2026 | 6,720.00 | 6,990.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.64% | 21,328 |
| Jul 3, 2026 | 6,720.00 | 6,720.00 | 6,690.00 | 6,710.00 | 6,710.00 | 0.30% | 12,302 |
| Jul 2, 2026 | 6,670.00 | 6,700.00 | 6,660.00 | 6,690.00 | 6,690.00 | 0.60% | 33,312 |
| Jul 1, 2026 | 6,750.00 | 6,750.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.48% | 47,112 |
| Jun 30, 2026 | 6,830.00 | 6,980.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.32% | 36,051 |
| Jun 29, 2026 | 6,800.00 | 6,850.00 | 6,660.00 | 6,840.00 | 6,840.00 | -0.15% | 41,414 |
| Jun 26, 2026 | 6,950.00 | 6,950.00 | 6,780.00 | 6,850.00 | 6,850.00 | -0.15% | 25,627 |
| Jun 25, 2026 | 6,860.00 | 6,870.00 | 6,850.00 | 6,860.00 | 6,860.00 | -0.44% | 11,950 |
| Jun 24, 2026 | 6,920.00 | 6,920.00 | 6,850.00 | 6,890.00 | 6,890.00 | -0.43% | 38,749 |
| Jun 23, 2026 | 6,910.00 | 7,000.00 | 6,910.00 | 6,920.00 | 6,920.00 | -1.14% | 35,996 |
| Jun 22, 2026 | 6,900.00 | 7,090.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 84,165 |
| Jun 19, 2026 | 6,960.00 | 6,960.00 | 6,900.00 | 6,900.00 | 6,900.00 | -0.86% | 46,757 |
| Jun 18, 2026 | 7,000.00 | 7,000.00 | 6,950.00 | 6,960.00 | 6,960.00 | -0.57% | 17,451 |
| Jun 17, 2026 | 7,000.00 | 7,030.00 | 6,970.00 | 7,000.00 | 7,000.00 | - | 192,008 |
| Jun 16, 2026 | 7,090.00 | 7,100.00 | 6,960.00 | 7,000.00 | 7,000.00 | - | 35,903 |
| Jun 15, 2026 | 7,000.00 | 7,190.00 | 6,990.00 | 7,000.00 | 7,000.00 | - | 50,751 |
| Jun 12, 2026 | 7,050.00 | 7,050.00 | 6,980.00 | 7,000.00 | 7,000.00 | -0.71% | 34,054 |
| Jun 11, 2026 | 7,150.00 | 7,170.00 | 7,030.00 | 7,050.00 | 7,050.00 | 0.86% | 65,570 |
| Jun 10, 2026 | 6,950.00 | 7,200.00 | 6,950.00 | 6,990.00 | 6,990.00 | 0.58% | 52,985 |
| Jun 9, 2026 | 7,110.00 | 7,110.00 | 6,630.00 | 6,950.00 | 6,950.00 | -2.39% | 42,650 |
| Jun 8, 2026 | 7,110.00 | 7,250.00 | 7,100.00 | 7,120.00 | 7,120.00 | 0.28% | 6,250 |
| Jun 5, 2026 | 7,120.00 | 7,120.00 | 7,080.00 | 7,100.00 | 7,100.00 | - | 39,186 |