Cam Ranh International Airport Services Joint-Stock Company (HNX:CIA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 500 |
| Dec 4, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 2,642 |
| Dec 3, 2025 | 9,500.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,700.00 | -2.02% | 12,409 |
| Dec 2, 2025 | 8,600.00 | 9,900.00 | 8,600.00 | 9,900.00 | 9,900.00 | 4.21% | 702 |
| Dec 1, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.04% | 4,360 |
| Nov 28, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | -1.03% | 6,249 |
| Nov 27, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | - | 9,202 |
| Nov 26, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | - | 3,510 |
| Nov 25, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 6,700 |
| Nov 24, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1.04% | 5,946 |
| Nov 21, 2025 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 2.13% | 3,900 |
| Nov 20, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 4,300 |
| Nov 19, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -3.09% | 1,200 |
| Nov 17, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1.04% | 6,000 |
| Nov 14, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 100 |
| Nov 12, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1.04% | 300 |
| Nov 11, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 2,000 |
| Nov 10, 2025 | 9,200.00 | 9,700.00 | 9,000.00 | 9,700.00 | 9,700.00 | 2.11% | 21,400 |
| Nov 7, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 100 |
| Nov 6, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 3,700 |
| Nov 5, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 2,301 |
| Nov 4, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 3,501 |
| Nov 3, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 11,700 |
| Oct 31, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 2,804 |
| Oct 30, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.04% | 1,709 |
| Oct 29, 2025 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 1.05% | 5,003 |
| Oct 28, 2025 | 9,500.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | - | 25,549 |
| Oct 27, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 1,021 |
| Oct 24, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 2,801 |
| Oct 23, 2025 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 6,600 |
| Oct 22, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 7,301 |
| Oct 21, 2025 | 9,400.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 3.23% | 5,300 |
| Oct 20, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 4,700 |
| Oct 17, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1.06% | 4,601 |
| Oct 16, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 500 |
| Oct 15, 2025 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 1,415 |
| Oct 14, 2025 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 10,600 |
| Oct 13, 2025 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 9,625 |
| Oct 10, 2025 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 2,241 |
| Oct 9, 2025 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 1,800 |
| Oct 8, 2025 | 9,800.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 3,545 |
| Oct 7, 2025 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 14,022 |
| Oct 6, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 2,800 |
| Oct 3, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 3,000 |
| Oct 2, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 4,702 |
| Oct 1, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 1,105 |
| Sep 30, 2025 | 9,900.00 | 10,000.00 | 9,600.00 | 9,700.00 | 9,700.00 | -2.02% | 14,407 |
| Sep 29, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 100 |
| Sep 26, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.01% | 150 |
| Sep 25, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 356 |