CIC Group JSC (HOSE:CKG)
Vietnam
· Delayed Price · Currency is VND 9,340.00
-10.00 (-0.11%)
At close: Mar 6, 2026
CIC Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,300.00 | 9,300.00 | 8,690.00 | 8,690.00 | 8,690.00 | -6.96% | 108,722 |
| Mar 6, 2026 | 9,350.00 | 9,350.00 | 9,310.00 | 9,340.00 | 9,340.00 | -0.11% | 25,314 |
| Mar 5, 2026 | 9,590.00 | 9,600.00 | 9,300.00 | 9,350.00 | 9,350.00 | 2.75% | 41,054 |
| Mar 4, 2026 | 9,520.00 | 9,520.00 | 9,000.00 | 9,100.00 | 9,100.00 | -3.19% | 74,273 |
| Mar 3, 2026 | 9,510.00 | 9,530.00 | 9,360.00 | 9,400.00 | 9,400.00 | -1.16% | 39,231 |
| Mar 2, 2026 | 9,200.00 | 9,800.00 | 9,200.00 | 9,510.00 | 9,510.00 | -3.55% | 58,244 |
| Feb 27, 2026 | 10,150.00 | 10,150.00 | 9,850.00 | 9,860.00 | 9,860.00 | -1.40% | 34,599 |
| Feb 26, 2026 | 9,890.00 | 10,300.00 | 9,890.00 | 10,000.00 | 10,000.00 | 1.52% | 130,851 |
| Feb 25, 2026 | 9,210.00 | 9,850.00 | 9,210.00 | 9,850.00 | 9,850.00 | 6.95% | 165,094 |
| Feb 24, 2026 | 9,330.00 | 9,420.00 | 9,160.00 | 9,210.00 | 9,210.00 | -1.29% | 47,867 |
| Feb 23, 2026 | 9,140.00 | 9,400.00 | 9,140.00 | 9,330.00 | 9,330.00 | 2.08% | 15,601 |
| Feb 13, 2026 | 9,200.00 | 9,220.00 | 9,130.00 | 9,140.00 | 9,140.00 | 0.11% | 24,064 |
| Feb 12, 2026 | 9,180.00 | 9,250.00 | 9,010.00 | 9,130.00 | 9,130.00 | -0.44% | 41,681 |
| Feb 11, 2026 | 9,200.00 | 9,300.00 | 9,150.00 | 9,170.00 | 9,170.00 | -0.33% | 95,422 |
| Feb 10, 2026 | 9,250.00 | 9,330.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.54% | 28,471 |
| Feb 9, 2026 | 9,550.00 | 9,550.00 | 9,250.00 | 9,250.00 | 9,250.00 | -3.24% | 94,800 |
| Feb 6, 2026 | 9,600.00 | 9,620.00 | 9,550.00 | 9,560.00 | 9,560.00 | -2.45% | 60,429 |
| Feb 5, 2026 | 9,700.00 | 9,800.00 | 9,620.00 | 9,800.00 | 9,800.00 | 0.51% | 40,250 |
| Feb 4, 2026 | 9,760.00 | 9,760.00 | 9,620.00 | 9,750.00 | 9,750.00 | -0.10% | 24,549 |
| Feb 3, 2026 | 9,600.00 | 10,000.00 | 9,600.00 | 9,760.00 | 9,760.00 | -0.61% | 67,442 |
| Feb 2, 2026 | 9,990.00 | 9,990.00 | 9,800.00 | 9,820.00 | 9,820.00 | -1.70% | 38,689 |
| Jan 30, 2026 | 9,800.00 | 9,990.00 | 9,780.00 | 9,990.00 | 9,990.00 | 1.94% | 26,518 |
| Jan 29, 2026 | 9,900.00 | 9,980.00 | 9,750.00 | 9,800.00 | 9,800.00 | - | 247,052 |
| Jan 28, 2026 | 9,900.00 | 9,900.00 | 9,780.00 | 9,800.00 | 9,800.00 | -0.91% | 46,390 |
| Jan 27, 2026 | 9,900.00 | 10,200.00 | 9,830.00 | 9,890.00 | 9,890.00 | -0.10% | 58,707 |
| Jan 26, 2026 | 10,150.00 | 10,150.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.46% | 506,188 |
| Jan 23, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | -1.46% | 5,832 |
| Jan 22, 2026 | 9,830.00 | 10,350.00 | 9,830.00 | 10,300.00 | 10,300.00 | 3.31% | 276,045 |
| Jan 21, 2026 | 10,250.00 | 10,250.00 | 9,950.00 | 9,970.00 | 9,970.00 | 0.20% | 51,100 |
| Jan 20, 2026 | 10,000.00 | 10,050.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.50% | 31,800 |
| Jan 19, 2026 | 10,050.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 33,543 |
| Jan 16, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | -1.46% | 49,734 |
| Jan 15, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.49% | 70,867 |
| Jan 14, 2026 | 10,350.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 58,132 |
| Jan 13, 2026 | 10,050.00 | 10,350.00 | 10,050.00 | 10,200.00 | 10,200.00 | 0.99% | 39,681 |
| Jan 12, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.50% | 63,575 |
| Jan 9, 2026 | 10,050.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 28,267 |
| Jan 8, 2026 | 10,350.00 | 10,500.00 | 9,930.00 | 10,050.00 | 10,050.00 | -2.90% | 2,672,126 |
| Jan 7, 2026 | 9,700.00 | 10,400.00 | 9,700.00 | 10,350.00 | 10,350.00 | 4.55% | 36,407 |
| Jan 6, 2026 | 9,700.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.85% | 41,042 |
| Jan 5, 2026 | 10,000.00 | 10,100.00 | 9,700.00 | 9,720.00 | 9,720.00 | -2.80% | 36,332 |
| Dec 31, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.48% | 70,053 |
| Dec 30, 2025 | 10,200.00 | 10,300.00 | 10,150.00 | 10,150.00 | 10,150.00 | - | 62,690 |
| Dec 29, 2025 | 10,200.00 | 10,300.00 | 10,150.00 | 10,150.00 | 10,150.00 | -1.46% | 41,364 |
| Dec 26, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | -1.90% | 44,475 |
| Dec 25, 2025 | 10,750.00 | 10,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.33% | 66,410 |
| Dec 24, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | - | 15,389 |
| Dec 23, 2025 | 10,850.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | -0.92% | 72,804 |
| Dec 22, 2025 | 10,800.00 | 10,850.00 | 10,800.00 | 10,850.00 | 10,850.00 | - | 51,953 |
| Dec 19, 2025 | 10,950.00 | 10,950.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.91% | 31,460 |
| Dec 18, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | -1.35% | 10,302 |
| Dec 17, 2025 | 11,050.00 | 11,150.00 | 11,050.00 | 11,100.00 | 11,100.00 | 0.91% | 18,217 |
| Dec 16, 2025 | 10,900.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.92% | 14,584 |
| Dec 15, 2025 | 11,100.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 78,825 |
| Dec 12, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 101,640 |
| Dec 11, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 24,612 |
| Dec 10, 2025 | 11,350.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 41,017 |
| Dec 9, 2025 | 11,400.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.44% | 65,296 |
| Dec 8, 2025 | 11,450.00 | 11,450.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.32% | 27,455 |
| Dec 5, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 16,202 |
| Dec 4, 2025 | 11,300.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1.33% | 30,752 |
| Dec 3, 2025 | 11,200.00 | 11,300.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.45% | 53,067 |
| Dec 2, 2025 | 11,350.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | -1.32% | 73,300 |
| Dec 1, 2025 | 11,250.00 | 11,400.00 | 11,250.00 | 11,350.00 | 11,350.00 | -0.44% | 34,070 |
| Nov 28, 2025 | 11,450.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.44% | 36,055 |
| Nov 27, 2025 | 11,750.00 | 11,750.00 | 11,300.00 | 11,450.00 | 11,450.00 | -0.43% | 17,113 |
| Nov 26, 2025 | 11,500.00 | 11,550.00 | 11,000.00 | 11,500.00 | 11,500.00 | - | 53,783 |
| Nov 25, 2025 | 11,500.00 | 11,550.00 | 11,250.00 | 11,500.00 | 11,500.00 | - | 179,949 |
| Nov 24, 2025 | 11,700.00 | 11,750.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 62,725 |
| Nov 21, 2025 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | -0.85% | 601,919 |
| Nov 20, 2025 | 11,800.00 | 11,850.00 | 11,650.00 | 11,700.00 | 11,700.00 | -1.27% | 33,114 |
| Nov 19, 2025 | 11,900.00 | 11,900.00 | 11,800.00 | 11,850.00 | 11,850.00 | 0.42% | 18,652 |
| Nov 18, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.26% | 41,239 |
| Nov 17, 2025 | 12,050.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | 1.27% | 43,531 |
| Nov 14, 2025 | 11,550.00 | 11,900.00 | 11,450.00 | 11,800.00 | 11,800.00 | 3.51% | 97,318 |
| Nov 13, 2025 | 11,350.00 | 11,500.00 | 11,350.00 | 11,400.00 | 11,400.00 | 0.44% | 30,295 |
| Nov 12, 2025 | 11,500.00 | 11,500.00 | 11,350.00 | 11,350.00 | 11,350.00 | - | 27,674 |
| Nov 11, 2025 | 11,300.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | 0.44% | 29,720 |
| Nov 10, 2025 | 11,300.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 24,700 |
| Nov 7, 2025 | 11,550.00 | 11,550.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.74% | 32,954 |
| Nov 6, 2025 | 11,450.00 | 11,550.00 | 11,450.00 | 11,500.00 | 11,500.00 | 0.44% | 17,044 |
| Nov 5, 2025 | 11,800.00 | 11,800.00 | 11,450.00 | 11,450.00 | 11,450.00 | -1.29% | 122,862 |
| Nov 4, 2025 | 11,500.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 0.87% | 64,102 |
| Nov 3, 2025 | 11,850.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.54% | 44,320 |
| Oct 31, 2025 | 11,900.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 56,600 |
| Oct 30, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.43% | 571,255 |
| Oct 29, 2025 | 11,700.00 | 12,000.00 | 11,700.00 | 11,750.00 | 11,750.00 | 2.17% | 43,649 |
| Oct 28, 2025 | 11,200.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | 2.68% | 144,300 |
| Oct 27, 2025 | 11,350.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.32% | 74,939 |
| Oct 24, 2025 | 11,600.00 | 11,600.00 | 11,250.00 | 11,350.00 | 11,350.00 | -2.16% | 72,515 |
| Oct 23, 2025 | 11,700.00 | 11,750.00 | 11,550.00 | 11,600.00 | 11,600.00 | 0.87% | 37,576 |
| Oct 22, 2025 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 115,414 |
| Oct 21, 2025 | 11,650.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 106,090 |
| Oct 20, 2025 | 12,150.00 | 12,400.00 | 11,500.00 | 11,600.00 | 11,600.00 | -4.92% | 145,846 |
| Oct 17, 2025 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 114,439 |
| Oct 16, 2025 | 12,450.00 | 12,450.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 80,956 |
| Oct 15, 2025 | 12,150.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | -1.21% | 83,041 |
| Oct 14, 2025 | 12,300.00 | 12,400.00 | 12,100.00 | 12,350.00 | 12,350.00 | 2.49% | 607,718 |
| Oct 13, 2025 | 12,000.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | -2.82% | 171,602 |
| Oct 10, 2025 | 12,900.00 | 12,900.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.98% | 195,925 |