CIC Group JSC (HOSE:CKG)
Vietnam · Delayed Price · Currency is VND 5,400.00
0.00 (0.00%)
At close: Oct 13, 2026
CIC Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 5,650.00 | 5,840.00 | 5,650.00 | 5,820.00 | 5,820.00 | 0.34% | 12,057 |
| Aug 19, 2026 | 5,880.00 | 5,880.00 | 5,730.00 | 5,800.00 | 5,800.00 | -0.51% | 5,227 |
| Aug 18, 2026 | 5,930.00 | 5,940.00 | 5,800.00 | 5,830.00 | 5,830.00 | -1.19% | 504,799 |
| Aug 17, 2026 | 5,800.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 46,122 |
| Aug 14, 2026 | 5,920.00 | 5,920.00 | 5,790.00 | 5,800.00 | 5,800.00 | -2.03% | 315,803 |
| 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 |