CIC Group JSC (HOSE:CKG)
Vietnam · Delayed Price · Currency is VND 5,990.00
-150.00 (-2.44%)
At close: Jul 24, 2026
CIC Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 7,120.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.28% | 16,736 |
| Jun 3, 2026 | 7,090.00 | 7,230.00 | 7,090.00 | 7,120.00 | 7,120.00 | 0.42% | 14,032 |
| Jun 2, 2026 | 7,120.00 | 7,260.00 | 7,010.00 | 7,090.00 | 7,090.00 | -1.25% | 85,578 |
| Jun 1, 2026 | 7,180.00 | 7,400.00 | 7,180.00 | 7,180.00 | 7,180.00 | -2.97% | 43,706 |
| May 29, 2026 | 7,220.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1.51% | 68,411 |
| May 28, 2026 | 7,480.00 | 7,490.00 | 7,290.00 | 7,290.00 | 7,290.00 | -0.27% | 34,035 |
| May 27, 2026 | 7,400.00 | 7,430.00 | 7,310.00 | 7,310.00 | 7,310.00 | -1.62% | 11,896 |
| May 26, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,430.00 | 7,430.00 | -0.93% | 99,129 |
| May 25, 2026 | 7,740.00 | 7,740.00 | 7,380.00 | 7,500.00 | 7,500.00 | -2.60% | 31,132 |
| May 22, 2026 | 7,700.00 | 7,770.00 | 7,580.00 | 7,700.00 | 7,700.00 | - | 49,597 |
| May 21, 2026 | 7,520.00 | 7,790.00 | 7,520.00 | 7,700.00 | 7,700.00 | 1.85% | 37,880 |
| May 20, 2026 | 7,580.00 | 7,700.00 | 7,410.00 | 7,560.00 | 7,560.00 | -1.82% | 328,460 |
| May 19, 2026 | 7,760.00 | 7,800.00 | 7,510.00 | 7,700.00 | 7,700.00 | -0.77% | 78,028 |
| May 18, 2026 | 7,600.00 | 7,760.00 | 7,600.00 | 7,760.00 | 7,760.00 | 2.11% | 28,175 |