CIC Group JSC (HOSE:CKG)
Vietnam
· Delayed Price · Currency is VND 8,670.00
+100.00 (1.17%)
At close: Apr 28, 2026
CIC Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,610.00 | 8,690.00 | 8,610.00 | 8,670.00 | 8,670.00 | 1.17% | 33,838 |
| Apr 24, 2026 | 8,500.00 | 8,580.00 | 8,380.00 | 8,570.00 | 8,570.00 | 0.82% | 32,471 |
| Apr 23, 2026 | 8,590.00 | 8,590.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.35% | 20,601 |
| Apr 22, 2026 | 8,600.00 | 8,600.00 | 8,530.00 | 8,530.00 | 8,530.00 | -0.81% | 24,432 |
| Apr 21, 2026 | 8,660.00 | 8,680.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.69% | 43,380 |
| Apr 20, 2026 | 8,740.00 | 8,740.00 | 8,660.00 | 8,660.00 | 8,660.00 | -0.92% | 33,738 |
| Apr 17, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,740.00 | 8,740.00 | 0.23% | 16,063 |
| Apr 16, 2026 | 8,550.00 | 8,750.00 | 8,550.00 | 8,720.00 | 8,720.00 | -0.34% | 44,600 |
| Apr 15, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,750.00 | 8,750.00 | -0.34% | 23,879 |
| Apr 14, 2026 | 8,750.00 | 8,810.00 | 8,720.00 | 8,780.00 | 8,780.00 | 0.34% | 72,571 |
| Apr 13, 2026 | 8,810.00 | 8,820.00 | 8,690.00 | 8,750.00 | 8,750.00 | -0.68% | 44,220 |
| Apr 10, 2026 | 8,870.00 | 8,880.00 | 8,810.00 | 8,810.00 | 8,810.00 | 0.11% | 15,202 |
| Apr 9, 2026 | 8,900.00 | 8,900.00 | 8,790.00 | 8,800.00 | 8,800.00 | 0.23% | 935,575 |
| Apr 8, 2026 | 8,700.00 | 8,780.00 | 8,560.00 | 8,780.00 | 8,780.00 | 3.29% | 195,801 |
| Apr 7, 2026 | 8,610.00 | 8,630.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.28% | 61,918 |
| Apr 6, 2026 | 8,650.00 | 8,650.00 | 8,500.00 | 8,610.00 | 8,610.00 | 0.12% | 220,124 |
| Apr 3, 2026 | 8,970.00 | 8,970.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.12% | 63,923 |
| Apr 2, 2026 | 9,100.00 | 9,100.00 | 8,940.00 | 8,970.00 | 8,970.00 | -1.54% | 22,826 |
| Apr 1, 2026 | 9,160.00 | 9,160.00 | 9,110.00 | 9,110.00 | 9,110.00 | -0.55% | 42,842 |
| Mar 31, 2026 | 9,190.00 | 9,190.00 | 9,000.00 | 9,160.00 | 9,160.00 | 1.78% | 20,600 |
| Mar 30, 2026 | 9,030.00 | 9,110.00 | 8,730.00 | 9,000.00 | 9,000.00 | -1.32% | 124,784 |
| Mar 27, 2026 | 9,050.00 | 9,120.00 | 8,990.00 | 9,120.00 | 9,120.00 | 2.36% | 250,800 |
| Mar 26, 2026 | 9,150.00 | 9,150.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.68% | 225,266 |
| Mar 25, 2026 | 9,050.00 | 9,290.00 | 8,650.00 | 8,850.00 | 8,850.00 | -1.78% | 35,178 |
| Mar 24, 2026 | 8,810.00 | 9,140.00 | 8,810.00 | 9,010.00 | 9,010.00 | 2.39% | 18,000 |
| Mar 23, 2026 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -4.24% | 21,646 |
| Mar 20, 2026 | 9,200.00 | 9,200.00 | 9,150.00 | 9,190.00 | 9,190.00 | -0.11% | 16,503 |
| Mar 19, 2026 | 9,120.00 | 9,380.00 | 9,110.00 | 9,200.00 | 9,200.00 | 0.99% | 10,975 |
| Mar 18, 2026 | 9,200.00 | 9,410.00 | 9,110.00 | 9,110.00 | 9,110.00 | -0.98% | 17,453 |
| Mar 17, 2026 | 9,020.00 | 9,300.00 | 9,020.00 | 9,200.00 | 9,200.00 | 1.21% | 12,310 |
| Mar 16, 2026 | 9,290.00 | 9,340.00 | 9,090.00 | 9,090.00 | 9,090.00 | -0.98% | 27,501 |
| Mar 13, 2026 | 9,050.00 | 9,200.00 | 9,000.00 | 9,180.00 | 9,180.00 | 1.44% | 44,824 |
| Mar 12, 2026 | 9,300.00 | 9,300.00 | 8,950.00 | 9,050.00 | 9,050.00 | -2.69% | 9,183 |
| Mar 11, 2026 | 8,900.00 | 9,500.00 | 8,900.00 | 9,300.00 | 9,300.00 | 4.49% | 28,676 |
| Mar 10, 2026 | 8,700.00 | 8,920.00 | 8,700.00 | 8,900.00 | 8,900.00 | 2.42% | 40,701 |
| 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 |