CIC Group JSC (HOSE:CKG)
Vietnam · Delayed Price · Currency is VND 7,700.00
0.00 (0.00%)
At close: May 22, 2026
CIC Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 7,760.00 | 7,780.00 | 7,500.00 | 7,600.00 | 7,600.00 | -2.06% | 109,843 |
| May 14, 2026 | 7,760.00 | 7,800.00 | 7,680.00 | 7,760.00 | 7,760.00 | - | 100,650 |
| May 13, 2026 | 7,980.00 | 7,980.00 | 7,730.00 | 7,760.00 | 7,760.00 | -2.76% | 68,283 |
| May 12, 2026 | 7,990.00 | 8,000.00 | 7,800.00 | 7,980.00 | 7,980.00 | -0.13% | 63,923 |
| May 11, 2026 | 8,400.00 | 8,400.00 | 7,950.00 | 7,990.00 | 7,990.00 | -3.97% | 183,576 |
| May 8, 2026 | 8,440.00 | 8,470.00 | 8,320.00 | 8,320.00 | 8,320.00 | -1.77% | 50,113 |
| May 7, 2026 | 8,650.00 | 8,650.00 | 8,450.00 | 8,470.00 | 8,470.00 | -1.28% | 59,111 |
| May 6, 2026 | 8,790.00 | 8,790.00 | 8,570.00 | 8,580.00 | 8,580.00 | -0.23% | 32,782 |
| May 5, 2026 | 8,620.00 | 8,630.00 | 8,560.00 | 8,600.00 | 8,600.00 | -0.35% | 35,234 |
| May 4, 2026 | 9,000.00 | 9,000.00 | 8,610.00 | 8,630.00 | 8,630.00 | 0.23% | 79,205 |
| Apr 29, 2026 | 8,650.00 | 8,700.00 | 8,600.00 | 8,610.00 | 8,610.00 | -0.69% | 23,067 |
| Apr 28, 2026 | 8,610.00 | 8,690.00 | 8,610.00 | 8,670.00 | 8,670.00 | 1.17% | 33,838 |
| Apr 24, 2026 | 8,500.00 | 8,580.00 | 8,380.00 | 8,570.00 | 8,570.00 | 0.82% | 32,471 |
| Apr 23, 2026 | 8,590.00 | 8,590.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.35% | 20,601 |
| Apr 22, 2026 | 8,600.00 | 8,600.00 | 8,530.00 | 8,530.00 | 8,530.00 | -0.81% | 24,432 |
| Apr 21, 2026 | 8,660.00 | 8,680.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.69% | 43,380 |
| Apr 20, 2026 | 8,740.00 | 8,740.00 | 8,660.00 | 8,660.00 | 8,660.00 | -0.92% | 33,738 |
| Apr 17, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,740.00 | 8,740.00 | 0.23% | 16,063 |
| Apr 16, 2026 | 8,550.00 | 8,750.00 | 8,550.00 | 8,720.00 | 8,720.00 | -0.34% | 44,600 |
| Apr 15, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,750.00 | 8,750.00 | -0.34% | 23,879 |
| Apr 14, 2026 | 8,750.00 | 8,810.00 | 8,720.00 | 8,780.00 | 8,780.00 | 0.34% | 72,571 |
| Apr 13, 2026 | 8,810.00 | 8,820.00 | 8,690.00 | 8,750.00 | 8,750.00 | -0.68% | 44,220 |
| Apr 10, 2026 | 8,870.00 | 8,880.00 | 8,810.00 | 8,810.00 | 8,810.00 | 0.11% | 15,202 |
| Apr 9, 2026 | 8,900.00 | 8,900.00 | 8,790.00 | 8,800.00 | 8,800.00 | 0.23% | 935,575 |
| Apr 8, 2026 | 8,700.00 | 8,780.00 | 8,560.00 | 8,780.00 | 8,780.00 | 3.29% | 195,801 |
| Apr 7, 2026 | 8,610.00 | 8,630.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.28% | 61,918 |
| Apr 6, 2026 | 8,650.00 | 8,650.00 | 8,500.00 | 8,610.00 | 8,610.00 | 0.12% | 220,124 |
| Apr 3, 2026 | 8,970.00 | 8,970.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.12% | 63,923 |
| Apr 2, 2026 | 9,100.00 | 9,100.00 | 8,940.00 | 8,970.00 | 8,970.00 | -1.54% | 22,826 |
| Apr 1, 2026 | 9,160.00 | 9,160.00 | 9,110.00 | 9,110.00 | 9,110.00 | -0.55% | 42,842 |
| Mar 31, 2026 | 9,190.00 | 9,190.00 | 9,000.00 | 9,160.00 | 9,160.00 | 1.78% | 20,600 |
| Mar 30, 2026 | 9,030.00 | 9,110.00 | 8,730.00 | 9,000.00 | 9,000.00 | -1.32% | 124,784 |
| Mar 27, 2026 | 9,050.00 | 9,120.00 | 8,990.00 | 9,120.00 | 9,120.00 | 2.36% | 250,800 |
| Mar 26, 2026 | 9,150.00 | 9,150.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.68% | 225,266 |
| Mar 25, 2026 | 9,050.00 | 9,290.00 | 8,650.00 | 8,850.00 | 8,850.00 | -1.78% | 35,178 |
| Mar 24, 2026 | 8,810.00 | 9,140.00 | 8,810.00 | 9,010.00 | 9,010.00 | 2.39% | 18,000 |
| Mar 23, 2026 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -4.24% | 21,646 |
| 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 |