CIC Group JSC (HOSE:CKG)
Vietnam · Delayed Price · Currency is VND 5,100.00
+70.00 (1.39%)
At close: Nov 3, 2026
CIC Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 1.39% | 7,722 |
| Nov 2, 2026 | 5,100.00 | 5,100.00 | 4,800.00 | 5,030.00 | 5,030.00 | -1.37% | 18,400 |
| Oct 30, 2026 | 5,200.00 | 5,220.00 | 4,960.00 | 5,100.00 | 5,100.00 | -4.32% | 50,352 |
| Oct 29, 2026 | 5,300.00 | 5,390.00 | 5,300.00 | 5,330.00 | 5,330.00 | -1.48% | 166,364 |
| Oct 28, 2026 | 5,300.00 | 5,410.00 | 5,300.00 | 5,410.00 | 5,410.00 | 1.31% | 287,723 |
| Oct 27, 2026 | 5,320.00 | 5,510.00 | 5,320.00 | 5,340.00 | 5,340.00 | -3.09% | 43,132 |
| Oct 26, 2026 | 5,450.00 | 5,600.00 | 5,220.00 | 5,510.00 | 5,510.00 | -0.18% | 97,331 |
| Oct 23, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,520.00 | -0.54% | 783,900 |
| Oct 22, 2026 | 5,460.00 | 5,710.00 | 5,430.00 | 5,550.00 | 5,550.00 | 2.59% | 62,112 |
| Oct 21, 2026 | 5,400.00 | 5,460.00 | 5,400.00 | 5,410.00 | 5,410.00 | 0.37% | 100,510 |
| Oct 20, 2026 | 5,390.00 | 5,390.00 | 5,300.00 | 5,390.00 | 5,390.00 | - | 140,320 |
| Oct 19, 2026 | 5,220.00 | 5,450.00 | 5,220.00 | 5,390.00 | 5,390.00 | -1.10% | 60,397 |
| Oct 16, 2026 | 5,400.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,450.00 | 1.49% | 8,016 |
| Oct 15, 2026 | 5,400.00 | 5,400.00 | 5,310.00 | 5,370.00 | 5,370.00 | -0.56% | 33,424 |
| Oct 14, 2026 | 5,300.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,400.00 | - | 263,900 |
| Oct 13, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 114,339 |
| Oct 12, 2026 | 5,500.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,400.00 | - | 130,719 |
| Oct 9, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 380,702 |
| Oct 8, 2026 | 5,250.00 | 5,500.00 | 5,250.00 | 5,400.00 | 5,400.00 | 1.50% | 1,100 |
| Oct 7, 2026 | 5,330.00 | 5,350.00 | 5,300.00 | 5,320.00 | 5,320.00 | -1.12% | 13,601 |
| Oct 6, 2026 | 5,450.00 | 5,450.00 | 5,350.00 | 5,380.00 | 5,380.00 | -1.28% | 558,264 |
| Oct 5, 2026 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.68% | 306,495 |
| Oct 2, 2026 | 5,620.00 | 5,620.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 1,206,501 |
| Oct 1, 2026 | 5,590.00 | 5,600.00 | 5,580.00 | 5,600.00 | 5,600.00 | - | 3,300 |
| Sep 30, 2026 | 5,550.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.90% | 10,905 |
| Sep 29, 2026 | 5,550.00 | 5,550.00 | 5,350.00 | 5,550.00 | 5,550.00 | - | 84,044 |
| Sep 28, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,550.00 | 5,550.00 | -3.98% | 111,227 |
| Sep 25, 2026 | 5,610.00 | 5,800.00 | 5,610.00 | 5,780.00 | 5,780.00 | 1.58% | 5,535 |
| Sep 24, 2026 | 5,660.00 | 5,690.00 | 5,660.00 | 5,690.00 | 5,690.00 | 0.53% | 1,440 |
| Sep 23, 2026 | 5,650.00 | 5,800.00 | 5,650.00 | 5,660.00 | 5,660.00 | 0.18% | 120,304 |
| Sep 22, 2026 | 5,610.00 | 5,750.00 | 5,610.00 | 5,650.00 | 5,650.00 | -2.25% | 14,211 |
| Sep 21, 2026 | 5,800.00 | 5,800.00 | 5,770.00 | 5,780.00 | 5,780.00 | - | 65,420 |
| Sep 18, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,780.00 | -0.34% | 19,167 |
| Sep 17, 2026 | 5,780.00 | 5,800.00 | 5,780.00 | 5,800.00 | 5,800.00 | 0.87% | 32,961 |
| Sep 16, 2026 | 5,700.00 | 5,830.00 | 5,700.00 | 5,750.00 | 5,750.00 | -1.71% | 16,500 |
| Sep 15, 2026 | 5,570.00 | 5,850.00 | 5,560.00 | 5,850.00 | 5,850.00 | 4.46% | 7,500 |
| Sep 14, 2026 | 5,600.00 | 5,760.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 99,007 |
| Sep 11, 2026 | 5,610.00 | 5,690.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.27% | 34,651 |
| Sep 10, 2026 | 5,840.00 | 5,840.00 | 5,650.00 | 5,730.00 | 5,730.00 | -0.35% | 46,300 |
| Sep 9, 2026 | 5,730.00 | 5,820.00 | 5,730.00 | 5,750.00 | 5,750.00 | 0.52% | 21,455 |
| Sep 8, 2026 | 5,650.00 | 5,830.00 | 5,650.00 | 5,720.00 | 5,720.00 | -1.21% | 26,140 |
| Sep 7, 2026 | 5,800.00 | 5,820.00 | 5,760.00 | 5,790.00 | 5,790.00 | -0.86% | 28,238 |
| Sep 4, 2026 | 5,950.00 | 5,950.00 | 5,830.00 | 5,840.00 | 5,840.00 | -2.34% | 29,533 |
| Sep 3, 2026 | 5,820.00 | 6,020.00 | 5,820.00 | 5,980.00 | 5,980.00 | 1.36% | 27,311 |
| Aug 28, 2026 | 5,970.00 | 6,070.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.80% | 55,818 |
| Aug 27, 2026 | 6,100.00 | 6,100.00 | 5,920.00 | 6,070.00 | 6,070.00 | -0.49% | 1,562,129 |
| Aug 26, 2026 | 6,250.00 | 6,250.00 | 6,050.00 | 6,100.00 | 6,100.00 | -0.65% | 74,736 |
| Aug 25, 2026 | 6,190.00 | 6,190.00 | 5,900.00 | 6,140.00 | 6,140.00 | 4.07% | 1,547,713 |
| Aug 24, 2026 | 5,810.00 | 6,040.00 | 5,610.00 | 5,900.00 | 5,900.00 | 4.42% | 256,723 |
| Aug 21, 2026 | 5,500.00 | 5,820.00 | 5,500.00 | 5,650.00 | 5,650.00 | -2.92% | 151,713 |