Skip to main content
CIC Group JSC (HOSE:CKG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
11,200
-150 (-1.32%)
At close: Dec 2, 2025

CIC Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511,500.0011,500.0011,300.0011,400.0011,400.00-16,202
Dec 4, 202511,300.0011,650.0011,300.0011,400.0011,400.001.33%30,752
Dec 3, 202511,200.0011,300.0011,150.0011,250.0011,250.000.45%53,067
Dec 2, 202511,350.0011,350.0011,150.0011,200.0011,200.00-1.32%73,300
Dec 1, 202511,250.0011,400.0011,250.0011,350.0011,350.00-0.44%34,070
Nov 28, 202511,450.0011,450.0011,200.0011,400.0011,400.00-0.44%36,055
Nov 27, 202511,750.0011,750.0011,300.0011,450.0011,450.00-0.43%17,113
Nov 26, 202511,500.0011,550.0011,000.0011,500.0011,500.00-53,783
Nov 25, 202511,500.0011,550.0011,250.0011,500.0011,500.00-179,949
Nov 24, 202511,700.0011,750.0011,500.0011,500.0011,500.00-0.86%62,725
Nov 21, 202511,600.0011,700.0011,400.0011,600.0011,600.00-0.85%601,919
Nov 20, 202511,800.0011,850.0011,650.0011,700.0011,700.00-1.27%33,114
Nov 19, 202511,900.0011,900.0011,800.0011,850.0011,850.000.42%18,652
Nov 18, 202511,800.0012,000.0011,800.0011,800.0011,800.00-1.26%41,239
Nov 17, 202512,050.0012,050.0011,800.0011,950.0011,950.001.27%43,531
Nov 14, 202511,550.0011,900.0011,450.0011,800.0011,800.003.51%97,318
Nov 13, 202511,350.0011,500.0011,350.0011,400.0011,400.000.44%30,295
Nov 12, 202511,500.0011,500.0011,350.0011,350.0011,350.00-27,674
Nov 11, 202511,300.0011,500.0011,200.0011,350.0011,350.000.44%29,720
Nov 10, 202511,300.0011,600.0011,300.0011,300.0011,300.00-24,700
Nov 7, 202511,550.0011,550.0011,300.0011,300.0011,300.00-1.74%32,954
Nov 6, 202511,450.0011,550.0011,450.0011,500.0011,500.000.44%17,044
Nov 5, 202511,800.0011,800.0011,450.0011,450.0011,450.00-1.29%122,862
Nov 4, 202511,500.0011,600.0011,300.0011,600.0011,600.000.87%64,102
Nov 3, 202511,850.0011,950.0011,500.0011,500.0011,500.00-2.54%44,320
Oct 31, 202511,900.0012,200.0011,800.0011,800.0011,800.00-56,600
Oct 30, 202511,600.0011,900.0011,600.0011,800.0011,800.000.43%571,255
Oct 29, 202511,700.0012,000.0011,700.0011,750.0011,750.002.17%43,649
Oct 28, 202511,200.0011,500.0011,150.0011,500.0011,500.002.68%144,300
Oct 27, 202511,350.0011,400.0011,200.0011,200.0011,200.00-1.32%74,939
Oct 24, 202511,600.0011,600.0011,250.0011,350.0011,350.00-2.16%72,515
Oct 23, 202511,700.0011,750.0011,550.0011,600.0011,600.000.87%37,576
Oct 22, 202512,000.0012,000.0011,400.0011,500.0011,500.00-1.71%115,414
Oct 21, 202511,650.0011,900.0011,500.0011,700.0011,700.000.86%106,090
Oct 20, 202512,150.0012,400.0011,500.0011,600.0011,600.00-4.92%145,846
Oct 17, 202512,500.0012,500.0012,200.0012,200.0012,200.00-1.61%114,439
Oct 16, 202512,450.0012,450.0012,200.0012,400.0012,400.001.64%80,956
Oct 15, 202512,150.0012,300.0012,100.0012,200.0012,200.00-1.21%83,041
Oct 14, 202512,300.0012,400.0012,100.0012,350.0012,350.002.49%607,718
Oct 13, 202512,000.0012,350.0012,000.0012,050.0012,050.00-2.82%171,602
Oct 10, 202512,900.0012,900.0012,300.0012,400.0012,400.00-1.98%195,925
Oct 9, 202512,450.0012,800.0012,200.0012,650.0012,650.002.02%85,814
Oct 8, 202512,950.0013,100.0012,000.0012,400.0012,400.00-3.50%598,194
Oct 7, 202513,050.0013,050.0012,700.0012,850.0012,850.00-1.53%431,116
Oct 6, 202513,000.0013,150.0012,800.0013,050.0013,050.001.95%146,116
Oct 3, 202513,200.0013,200.0012,800.0012,800.0012,800.00-3.03%126,603
Oct 2, 202513,350.0013,550.0013,200.0013,200.0013,200.00-0.75%26,711
Oct 1, 202513,400.0013,500.0013,200.0013,300.0013,300.00-0.75%451,627
Sep 30, 202513,500.0013,700.0013,150.0013,400.0013,400.00-0.74%108,674
Sep 29, 202513,900.0013,900.0013,350.0013,500.0013,500.00-2.17%149,307
Sep 26, 202514,000.0014,000.0013,600.0013,800.0013,800.00-1.08%126,130
Sep 25, 202513,750.0014,100.0013,750.0013,950.0013,950.001.82%121,492
Sep 24, 202513,850.0013,850.0013,650.0013,700.0013,700.00-1.08%71,711
Sep 23, 202513,600.0013,850.0013,500.0013,850.0013,850.001.09%33,208
Sep 22, 202513,700.0014,000.0013,650.0013,700.0013,700.00-1.44%43,572
Sep 19, 202513,750.0014,050.0013,650.0013,900.0013,900.001.09%63,341
Sep 18, 202513,800.0013,900.0013,600.0013,750.0013,750.00-0.36%60,413
Sep 17, 202514,050.0014,050.0013,800.0013,800.0013,800.00-0.72%68,357
Sep 16, 202514,050.0014,100.0013,900.0013,900.0013,900.00-1.07%114,602
Sep 15, 202513,950.0014,150.0013,850.0014,050.0014,050.001.44%78,923
Sep 12, 202513,850.0013,900.0013,800.0013,850.0013,850.000.73%68,366
Sep 11, 202513,650.0013,800.0013,350.0013,750.0013,750.000.73%90,179
Sep 10, 202513,700.0013,700.0013,500.0013,650.0013,650.00-119,840
Sep 9, 202513,950.0013,950.0013,500.0013,650.0013,650.00-1.09%152,201
Sep 8, 202514,350.0014,350.0013,800.0013,800.0013,800.00-3.50%343,146
Sep 5, 202514,600.0014,600.0014,300.0014,300.0014,300.00-1.04%313,374
Sep 4, 202514,600.0014,900.0014,300.0014,450.0014,450.00-199,591
Sep 3, 202514,350.0014,500.0014,250.0014,450.0014,450.001.05%115,123
Aug 29, 202514,350.0014,550.0014,100.0014,300.0014,300.00-183,575
Aug 28, 202514,600.0014,600.0014,200.0014,300.0014,300.00-53,777
Aug 27, 202514,300.0014,600.0014,250.0014,300.0014,300.00-1.04%139,867
Aug 26, 202513,800.0014,450.0013,800.0014,450.0014,450.004.71%85,968
Aug 25, 202514,500.0014,500.0013,800.0013,800.0013,800.00-2.47%188,336
Aug 22, 202514,500.0014,550.0013,850.0014,150.0014,150.00-3.74%372,501
Aug 21, 202515,050.0015,500.0014,600.0014,700.0014,700.00-2.00%401,692
Aug 20, 202515,700.0015,700.0014,700.0015,000.0015,000.00-4.15%427,209
Aug 19, 202515,600.0016,000.0015,200.0015,650.0015,650.002.96%933,666
Aug 18, 202515,250.0015,300.0015,000.0015,200.0015,200.001.33%426,771
Aug 15, 202515,250.0015,300.0015,000.0015,000.0015,000.00-1.64%381,433
Aug 14, 202515,500.0015,800.0015,250.0015,250.0015,250.00-1.61%418,484
Aug 13, 202515,650.0016,000.0015,000.0015,500.0015,500.00-0.64%543,347
Aug 12, 202516,150.0016,150.0015,250.0015,600.0015,600.00-1.89%438,351
Aug 11, 202515,550.0016,300.0015,500.0015,900.0015,900.002.91%572,239
Aug 8, 202514,850.0015,700.0014,750.0015,450.0015,450.004.75%818,253
Aug 7, 202514,650.0014,800.0014,600.0014,750.0014,750.000.34%832,754
Aug 6, 202514,600.0014,700.0014,400.0014,700.0014,700.000.68%222,207
Aug 5, 202514,900.0015,050.0014,600.0014,600.0014,600.00-1.35%534,915
Aug 4, 202515,000.0015,300.0014,700.0014,800.0014,800.00-1.99%254,233
Aug 1, 202515,000.0015,600.0014,900.0015,100.0015,100.000.67%412,013
Jul 31, 202514,300.0015,050.0014,100.0015,000.0015,000.006.38%478,362
Jul 30, 202514,100.0014,400.0014,000.0014,100.0014,100.00-256,435
Jul 29, 202515,000.0015,150.0014,100.0014,100.0014,100.00-6.00%458,237
Jul 28, 202514,450.0015,450.0014,450.0015,000.0015,000.003.81%696,961
Jul 25, 202514,450.0014,450.0014,200.0014,450.0014,450.001.76%338,174
Jul 24, 202514,450.0014,550.0014,000.0014,200.0014,200.00-1.73%1,293,247
Jul 23, 202515,100.0015,100.0014,300.0014,450.0014,450.001.76%307,302
Jul 22, 202514,300.0014,450.0014,050.0014,200.0014,200.00-0.70%211,564
Jul 21, 202514,800.0014,800.0014,250.0014,300.0014,300.00-2.05%370,730
Jul 18, 202515,100.0015,200.0014,450.0014,600.0014,600.00-1.35%418,218
Jul 17, 202515,300.0015,350.0014,750.0014,800.0014,800.000.34%637,556