Skip to main content
Cam Ranh International Airport Services Joint-Stock Company (HNX:CIA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,700.00
-200.00 (-2.02%)
At close: Dec 3, 2025

HNX:CIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20259,900.0010,000.009,600.009,700.009,700.00-2.02%14,407
Sep 29, 20259,900.009,900.009,900.009,900.009,900.00-1.00%100
Sep 26, 202510,000.0010,000.0010,000.0010,000.0010,000.001.01%150
Sep 25, 20259,900.009,900.009,900.009,900.009,900.00-356
Sep 24, 202510,000.0010,000.009,800.009,900.009,900.001.02%2,901
Sep 23, 20259,700.009,800.009,700.009,800.009,800.00-1,901
Sep 22, 20259,900.009,900.009,800.009,800.009,800.00-2.00%12,285
Sep 19, 20259,900.0010,000.009,900.0010,000.0010,000.00-405
Sep 18, 20259,900.0010,000.009,900.0010,000.0010,000.00-1,305
Sep 17, 202510,000.0010,100.0010,000.0010,000.0010,000.00-5,200
Sep 16, 202510,100.0010,100.0010,000.0010,000.0010,000.00-13,800
Sep 15, 202510,000.0010,100.009,900.0010,000.0010,000.001.01%21,600
Sep 12, 20259,800.0010,000.009,700.009,900.009,900.00-1.00%2,631
Sep 11, 20259,700.0010,000.009,600.0010,000.0010,000.001.01%5,500
Sep 10, 20259,900.009,900.009,900.009,900.009,900.00-3,321
Sep 9, 202510,000.0010,000.009,900.009,900.009,900.00-1.00%19,700
Sep 8, 20259,900.0010,000.009,900.0010,000.0010,000.00-7,302
Sep 5, 202510,000.0010,100.009,900.0010,000.0010,000.00-52,714
Sep 4, 20259,900.0010,000.009,900.0010,000.0010,000.00-6,289
Sep 3, 20259,900.0010,100.009,900.0010,000.0010,000.001.01%5,000
Aug 29, 20259,900.0010,100.009,900.009,900.009,900.00-1.00%5,204
Aug 28, 202510,000.0010,000.009,900.0010,000.0010,000.00-2,101
Aug 27, 20259,800.0010,000.009,800.0010,000.0010,000.002.04%1,800
Aug 26, 202510,000.0010,000.009,800.009,800.009,800.00-5,400
Aug 25, 20259,800.009,800.009,800.009,800.009,800.00-1,300
Aug 22, 20259,900.009,900.009,800.009,800.009,800.00-1.01%7,518
Aug 21, 202510,100.0010,100.009,900.009,900.009,900.00-1.98%11,602
Aug 20, 202510,000.0010,200.009,900.0010,100.0010,100.00-3,963
Aug 19, 202510,000.0010,100.009,900.0010,100.0010,100.001.00%1,410
Aug 18, 20259,900.0010,000.009,900.0010,000.0010,000.001.01%8,702
Aug 15, 202510,000.0010,100.009,900.009,900.009,900.00-1.98%26,500
Aug 14, 202510,100.0010,100.009,900.0010,100.0010,100.00-28,200
Aug 13, 202510,200.0010,200.0010,000.0010,100.0010,100.00-17,428
Aug 12, 202510,100.0010,300.0010,100.0010,100.0010,100.00-18,840
Aug 11, 202510,100.0010,100.0010,100.0010,100.0010,100.00-10,300
Aug 8, 202510,000.0010,100.0010,000.0010,100.0010,100.00-0.98%10,100
Aug 7, 202510,000.0010,200.0010,000.0010,200.0010,200.000.99%16,263
Aug 6, 202510,000.0010,200.0010,000.0010,100.0010,100.00-10,332
Aug 5, 202510,100.0010,200.0010,000.0010,100.0010,100.00-14,000
Aug 4, 202510,300.0010,300.0010,000.0010,100.0010,100.00-2,314
Aug 1, 202510,400.0010,400.0010,100.0010,100.0010,100.00-2.88%22,930
Jul 31, 202510,200.0010,400.0010,000.0010,400.0010,400.00-0.95%14,163
Jul 30, 202510,000.0011,000.009,900.0010,500.0010,500.003.96%57,132
Jul 29, 202510,300.0010,300.0010,100.0010,100.0010,100.00-1.94%35,651
Jul 28, 202510,200.0010,700.0010,200.0010,300.0010,300.000.98%24,652
Jul 25, 202510,200.0010,400.0010,100.0010,200.0010,200.00-16,120
Jul 24, 20259,700.0010,300.009,700.0010,200.0010,200.005.15%34,724
Jul 23, 20259,600.009,800.009,600.009,700.009,700.00-23,900
Jul 22, 20259,600.009,700.009,600.009,700.009,700.001.04%9,810
Jul 21, 20259,600.009,800.009,500.009,600.009,600.00-61,316
Jul 18, 20259,700.009,700.009,500.009,600.009,600.001.05%15,700
Jul 17, 20259,700.009,800.009,500.009,500.009,500.00-2.06%16,300
Jul 16, 20259,600.009,800.009,600.009,700.009,700.00-1.02%700
Jul 15, 20259,700.009,800.009,700.009,800.009,800.001.03%2,737