CIC Group JSC (HOSE:CKG)
Vietnam · Delayed Price · Currency is VND 5,660.00
+10.00 (0.18%)
At close: Sep 23, 2026
CIC Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |