Skip to main content
Cam Ranh International Airport Services Joint-Stock Company (HNX:CIA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,800.00
-200.00 (-2.00%)
At close: Mar 6, 2026

HNX:CIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269,300.009,900.009,300.009,800.009,800.00-2.00%3,621
Mar 5, 202610,000.0010,000.0010,000.0010,000.0010,000.00-220
Mar 4, 202610,100.0010,100.0010,000.0010,000.0010,000.002.04%200
Mar 3, 202610,000.0010,000.009,800.009,800.009,800.00-1.01%7,221
Mar 2, 202610,200.0010,400.009,800.009,900.009,900.00-2.94%6,922
Feb 26, 202610,100.0010,200.0010,000.0010,200.0010,200.00-0.97%2,473
Feb 25, 202610,100.0010,300.0010,100.0010,300.0010,300.000.98%521
Feb 24, 202610,200.0010,400.0010,200.0010,200.0010,200.00-4,417
Feb 23, 202610,100.0010,500.0010,100.0010,200.0010,200.003.03%4,737
Feb 13, 20269,900.0010,000.009,900.009,900.009,900.00-10,140
Feb 12, 202610,100.0010,100.009,900.009,900.009,900.00-1.98%714
Feb 11, 202610,000.0010,100.0010,000.0010,100.0010,100.00-0.98%1,222
Feb 10, 202610,000.0010,200.0010,000.0010,200.0010,200.000.99%1,128
Feb 9, 202610,200.0010,200.0010,000.0010,100.0010,100.00-0.98%5,111
Feb 6, 202610,400.0010,500.0010,200.0010,200.0010,200.00-1.92%14,050
Feb 5, 202610,400.0010,500.0010,400.0010,400.0010,400.000.97%4,542
Feb 4, 202610,100.0010,500.0010,100.0010,300.0010,300.000.98%12,221
Feb 3, 20269,800.0010,200.009,800.0010,200.0010,200.005.15%12,322
Feb 2, 20269,900.009,900.009,700.009,700.009,700.00-2.02%32,245
Jan 30, 202610,000.0010,000.009,900.009,900.009,900.002.06%219
Jan 29, 20269,400.009,900.009,400.009,700.009,700.004.30%32,910
Jan 28, 20269,400.009,400.009,200.009,300.009,300.001.09%10,400
Jan 27, 20269,200.009,300.009,200.009,200.009,200.00-2.13%5,000
Jan 26, 20269,600.009,600.009,400.009,400.009,400.00-12,736
Jan 23, 20269,800.009,800.009,400.009,400.009,400.00-2.08%412
Jan 22, 20269,300.009,600.009,200.009,600.009,600.001.05%23,700
Jan 21, 20269,400.009,500.009,200.009,500.009,500.001.06%3,000
Jan 20, 20269,500.009,500.009,400.009,400.009,400.00-6,600
Jan 19, 20269,000.009,400.008,900.009,400.009,400.00-1,100
Jan 16, 20269,400.009,400.009,400.009,400.009,400.00-500
Jan 14, 20269,300.009,500.009,000.009,400.009,400.001.08%12,324
Jan 13, 20269,400.009,400.009,200.009,300.009,300.001.09%2,500
Jan 12, 20269,200.009,300.009,200.009,200.009,200.00-3,860
Jan 9, 20269,300.009,300.009,200.009,200.009,200.00-1.08%1,700
Jan 8, 20269,400.009,400.009,200.009,300.009,300.001.09%9,100
Jan 7, 20269,200.009,400.009,200.009,200.009,200.00-3,100
Jan 6, 20269,200.009,200.009,200.009,200.009,200.001.10%5,547
Dec 31, 20259,300.009,300.009,100.009,100.009,100.00-2.15%4,100
Dec 30, 20259,200.009,400.009,200.009,300.009,300.002.20%4,700
Dec 29, 20259,200.009,300.009,100.009,100.009,100.00-1.09%3,021
Dec 26, 20259,100.009,200.009,100.009,200.009,200.00-1,800
Dec 25, 20259,300.009,400.009,200.009,200.009,200.00-1.08%6,300
Dec 23, 20259,400.009,400.009,300.009,300.009,300.00-1.06%7,600
Dec 22, 20259,400.009,400.009,400.009,400.009,400.00-510
Dec 19, 20259,400.009,400.009,200.009,400.009,400.003.30%3,000
Dec 18, 20259,200.009,200.009,100.009,100.009,100.00-3.19%5,000
Dec 17, 20259,200.009,400.009,200.009,400.009,400.00-2,811
Dec 16, 20259,200.009,400.009,100.009,400.009,400.003.30%15,300
Dec 15, 20259,300.009,500.009,100.009,100.009,100.00-1.09%2,204
Dec 12, 20259,400.009,400.009,200.009,200.009,200.00-17,111
Dec 11, 20259,300.009,500.009,200.009,200.009,200.00-3,934
Dec 10, 20259,500.009,500.009,200.009,200.009,200.00-2,905
Dec 9, 20259,400.009,400.009,200.009,200.009,200.00-2.13%4,433
Dec 8, 20259,400.009,400.009,400.009,400.009,400.00-5,001
Dec 5, 20259,600.009,600.009,400.009,400.009,400.00-2.08%500
Dec 4, 20259,600.009,600.009,600.009,600.009,600.00-1.03%2,642
Dec 3, 20259,500.009,700.009,200.009,700.009,700.00-2.02%12,409
Dec 2, 20258,600.009,900.008,600.009,900.009,900.004.21%702
Dec 1, 20259,500.009,500.009,300.009,500.009,500.00-1.04%4,360
Nov 28, 20259,600.009,700.009,500.009,600.009,600.00-1.03%6,249
Nov 27, 20259,600.009,700.009,500.009,700.009,700.00-9,202
Nov 26, 20259,500.009,700.009,500.009,700.009,700.00-3,510
Nov 25, 20259,600.009,800.009,600.009,700.009,700.00-6,700
Nov 24, 20259,500.009,700.009,500.009,700.009,700.001.04%5,946
Nov 21, 20259,400.009,600.009,400.009,600.009,600.002.13%3,900
Nov 20, 20259,400.009,400.009,300.009,400.009,400.00-4,300
Nov 19, 20259,400.009,400.009,400.009,400.009,400.00-3.09%1,200
Nov 17, 20259,500.009,700.009,500.009,700.009,700.001.04%6,000
Nov 14, 20259,600.009,600.009,600.009,600.009,600.00-1.03%100
Nov 12, 20259,700.009,700.009,700.009,700.009,700.001.04%300
Nov 11, 20259,600.009,600.009,600.009,600.009,600.00-1.03%2,000
Nov 10, 20259,200.009,700.009,000.009,700.009,700.002.11%21,400
Nov 7, 20259,500.009,500.009,500.009,500.009,500.00-100
Nov 6, 20259,500.009,500.009,400.009,500.009,500.00-3,700
Nov 5, 20259,500.009,500.009,500.009,500.009,500.00-1.04%2,301
Nov 4, 20259,600.009,600.009,600.009,600.009,600.001.05%3,501
Nov 3, 20259,500.009,700.009,500.009,500.009,500.00-11,700
Oct 31, 20259,500.009,500.009,400.009,500.009,500.00-2,804
Oct 30, 20259,400.009,500.009,400.009,500.009,500.00-1.04%1,709
Oct 29, 20259,300.009,600.009,300.009,600.009,600.001.05%5,003
Oct 28, 20259,500.009,500.009,000.009,500.009,500.00-25,549
Oct 27, 20259,500.009,500.009,500.009,500.009,500.00-1.04%1,021
Oct 24, 20259,500.009,700.009,500.009,600.009,600.00-2,801
Oct 23, 20259,600.009,600.009,500.009,600.009,600.00-6,600
Oct 22, 20259,600.009,600.009,600.009,600.009,600.00-7,301
Oct 21, 20259,400.009,600.009,300.009,600.009,600.003.23%5,300
Oct 20, 20259,500.009,600.009,300.009,300.009,300.00-2.11%4,700
Oct 17, 20259,500.009,500.009,500.009,500.009,500.001.06%4,601
Oct 16, 20259,400.009,400.009,400.009,400.009,400.00-2.08%500
Oct 15, 20259,600.009,600.009,500.009,600.009,600.00-1,415
Oct 14, 20259,700.009,700.009,500.009,600.009,600.00-10,600
Oct 13, 20259,700.009,700.009,600.009,600.009,600.00-2.04%9,625
Oct 10, 20259,800.009,800.009,600.009,800.009,800.00-2,241
Oct 9, 20259,700.009,800.009,700.009,800.009,800.001.03%1,800
Oct 8, 20259,800.009,900.009,600.009,700.009,700.00-3,545
Oct 7, 20259,700.009,700.009,600.009,700.009,700.00-14,022
Oct 6, 20259,700.009,700.009,700.009,700.009,700.00-2,800
Oct 3, 20259,900.009,900.009,700.009,700.009,700.00-3,000
Oct 2, 20259,700.009,700.009,700.009,700.009,700.00-4,702
Oct 1, 20259,900.009,900.009,700.009,700.009,700.00-1,105