CIC Group JSC (HOSE:CKG)
Vietnam
· Delayed Price · Currency is VND 11,200
-150 (-1.32%)
At close: Dec 2, 2025
CIC Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 12,450.00 | 12,800.00 | 12,200.00 | 12,650.00 | 12,650.00 | 2.02% | 85,814 |
| Oct 8, 2025 | 12,950.00 | 13,100.00 | 12,000.00 | 12,400.00 | 12,400.00 | -3.50% | 598,194 |
| Oct 7, 2025 | 13,050.00 | 13,050.00 | 12,700.00 | 12,850.00 | 12,850.00 | -1.53% | 431,116 |
| Oct 6, 2025 | 13,000.00 | 13,150.00 | 12,800.00 | 13,050.00 | 13,050.00 | 1.95% | 146,116 |
| Oct 3, 2025 | 13,200.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | -3.03% | 126,603 |
| Oct 2, 2025 | 13,350.00 | 13,550.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.75% | 26,711 |
| Oct 1, 2025 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.75% | 451,627 |
| Sep 30, 2025 | 13,500.00 | 13,700.00 | 13,150.00 | 13,400.00 | 13,400.00 | -0.74% | 108,674 |
| Sep 29, 2025 | 13,900.00 | 13,900.00 | 13,350.00 | 13,500.00 | 13,500.00 | -2.17% | 149,307 |