CIC39 Corporation (C32.VN)

HOSE - HOSE Delayed price. Currency in USD

Add to watchlist

17,200.00

-200.00

(-1.15%)

As of 01:58PM ICT. Market open.

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	17,400.00	17,400.00	17,150.00	17,200.00	17,200.00	2,300
10 May 2024	17,400.00	17,400.00	17,200.00	17,400.00	17,400.00	17,800
09 May 2024	17,400.00	17,400.00	17,400.00	17,400.00	17,400.00	1,500
08 May 2024	17,200.00	17,400.00	17,200.00	17,400.00	17,400.00	11,600
07 May 2024	17,200.00	17,400.00	17,200.00	17,400.00	17,400.00	700
06 May 2024	17,050.00	17,400.00	17,000.00	17,400.00	17,400.00	18,600
03 May 2024	17,050.00	17,400.00	17,000.00	17,400.00	17,400.00	9,900
02 May 2024	17,200.00	17,300.00	17,200.00	17,300.00	17,300.00	8,400
01 May 2024	-	-	-	-	-	-
30 Apr 2024	-	-	-	-	-	-
29 Apr 2024	-	-	-	-	-	-
26 Apr 2024	-	-	-	-	-	-
25 Apr 2024	17,400.00	17,500.00	17,150.00	17,250.00	17,250.00	43,800
24 Apr 2024	17,400.00	17,400.00	17,200.00	17,400.00	17,400.00	3,400
23 Apr 2024	17,100.00	17,500.00	17,100.00	17,400.00	17,400.00	1,300
22 Apr 2024	17,200.00	17,350.00	17,200.00	17,350.00	17,350.00	1,700
19 Apr 2024	17,250.00	17,250.00	16,950.00	17,200.00	17,200.00	11,600
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	17,400.00	17,500.00	17,050.00	17,250.00	17,250.00	2,800
16 Apr 2024	17,750.00	17,750.00	17,100.00	17,100.00	17,100.00	16,500
15 Apr 2024	17,650.00	17,800.00	17,500.00	17,500.00	17,500.00	53,800
12 Apr 2024	17,900.00	17,950.00	17,900.00	17,900.00	17,900.00	3,500
11 Apr 2024	17,800.00	17,900.00	17,650.00	17,900.00	17,900.00	26,400
10 Apr 2024	17,650.00	17,950.00	17,650.00	17,950.00	17,950.00	19,300
09 Apr 2024	17,800.00	17,900.00	17,650.00	17,850.00	17,850.00	24,400
08 Apr 2024	18,000.00	18,000.00	17,350.00	17,850.00	17,850.00	2,500
05 Apr 2024	17,800.00	18,000.00	17,800.00	18,000.00	18,000.00	20,000
04 Apr 2024	17,950.00	18,150.00	17,800.00	18,150.00	18,150.00	23,200
03 Apr 2024	17,900.00	18,150.00	17,850.00	18,000.00	18,000.00	7,000
02 Apr 2024	17,900.00	18,000.00	17,850.00	17,900.00	17,900.00	10,600
01 Apr 2024	18,000.00	18,150.00	17,900.00	18,150.00	18,150.00	11,200
29 Mar 2024	18,300.00	18,300.00	18,000.00	18,100.00	18,100.00	16,700
28 Mar 2024	18,000.00	18,100.00	18,000.00	18,000.00	18,000.00	27,400
27 Mar 2024	18,300.00	18,300.00	18,000.00	18,000.00	18,000.00	4,800
26 Mar 2024	18,100.00	18,100.00	17,950.00	18,100.00	18,100.00	1,800
25 Mar 2024	18,200.00	18,200.00	18,000.00	18,100.00	18,100.00	5,800
22 Mar 2024	18,250.00	18,300.00	18,000.00	18,000.00	18,000.00	17,700
21 Mar 2024	18,350.00	18,350.00	18,050.00	18,300.00	18,300.00	25,800
20 Mar 2024	18,150.00	18,250.00	18,000.00	18,250.00	18,250.00	17,500
19 Mar 2024	18,100.00	18,200.00	17,800.00	18,200.00	18,200.00	12,100
18 Mar 2024	18,200.00	18,200.00	17,800.00	18,200.00	18,200.00	53,000
15 Mar 2024	18,100.00	18,450.00	18,000.00	18,350.00	18,350.00	16,700
14 Mar 2024	18,200.00	18,500.00	18,000.00	18,400.00	18,400.00	101,700
13 Mar 2024	18,700.00	18,700.00	18,150.00	18,500.00	18,500.00	13,600
12 Mar 2024	18,200.00	18,500.00	18,200.00	18,500.00	18,500.00	37,800
11 Mar 2024	18,400.00	18,700.00	18,100.00	18,200.00	18,200.00	19,500
08 Mar 2024	18,500.00	18,700.00	18,500.00	18,700.00	18,700.00	4,400
07 Mar 2024	18,400.00	18,750.00	18,350.00	18,750.00	18,750.00	31,900
06 Mar 2024	18,200.00	18,500.00	18,000.00	18,400.00	18,400.00	6,700
05 Mar 2024	18,600.00	18,700.00	18,500.00	18,550.00	18,550.00	7,900
04 Mar 2024	18,350.00	18,900.00	18,350.00	18,800.00	18,800.00	25,904
01 Mar 2024	18,100.00	18,800.00	18,050.00	18,750.00	18,750.00	64,700
29 Feb 2024	18,250.00	18,700.00	18,000.00	18,600.00	18,600.00	50,600
28 Feb 2024	18,350.00	18,800.00	18,000.00	18,700.00	18,700.00	45,300
27 Feb 2024	18,400.00	18,900.00	17,600.00	18,300.00	18,300.00	76,800
26 Feb 2024	19,000.00	19,200.00	18,300.00	18,900.00	18,900.00	11,900
23 Feb 2024	18,000.00	19,250.00	18,000.00	18,950.00	18,950.00	270,700
22 Feb 2024	18,000.00	18,000.00	17,800.00	18,000.00	18,000.00	13,200
21 Feb 2024	18,000.00	18,150.00	17,850.00	18,000.00	18,000.00	4,300
20 Feb 2024	18,150.00	18,150.00	17,900.00	18,000.00	18,000.00	150,500
19 Feb 2024	17,750.00	17,950.00	17,700.00	17,900.00	17,900.00	22,700
16 Feb 2024	17,600.00	17,600.00	17,500.00	17,600.00	17,600.00	12,000
15 Feb 2024	17,950.00	17,950.00	17,400.00	17,500.00	17,500.00	8,700
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	17,300.00	17,350.00	17,100.00	17,350.00	17,350.00	49,700
06 Feb 2024	17,200.00	17,300.00	17,150.00	17,300.00	17,300.00	15,100
05 Feb 2024	17,100.00	17,250.00	17,100.00	17,250.00	17,250.00	22,400
02 Feb 2024	17,000.00	17,100.00	17,000.00	17,050.00	17,050.00	12,700
01 Feb 2024	17,100.00	17,100.00	16,900.00	17,000.00	17,000.00	60,300
31 Jan 2024	16,950.00	17,100.00	16,750.00	17,100.00	17,100.00	29,400
30 Jan 2024	16,900.00	17,050.00	16,750.00	16,750.00	16,750.00	51,600
29 Jan 2024	17,100.00	17,300.00	16,900.00	17,000.00	17,000.00	59,000
26 Jan 2024	17,100.00	17,100.00	17,000.00	17,100.00	17,100.00	38,500
25 Jan 2024	17,100.00	17,100.00	16,900.00	17,100.00	17,100.00	43,100
24 Jan 2024	17,000.00	17,100.00	16,850.00	17,100.00	17,100.00	23,900
23 Jan 2024	17,050.00	17,050.00	16,900.00	17,000.00	17,000.00	31,000
22 Jan 2024	17,150.00	17,150.00	17,000.00	17,100.00	17,100.00	49,600
19 Jan 2024	17,050.00	17,100.00	17,000.00	17,000.00	17,000.00	11,000
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	16,950.00	17,100.00	16,900.00	17,100.00	17,100.00	16,900
16 Jan 2024	17,000.00	17,100.00	16,900.00	17,100.00	17,100.00	2,900
15 Jan 2024	16,950.00	17,000.00	16,850.00	17,000.00	17,000.00	6,700
12 Jan 2024	17,000.00	17,050.00	16,900.00	17,000.00	17,000.00	11,700
11 Jan 2024	16,850.00	17,000.00	16,750.00	17,000.00	17,000.00	16,700
10 Jan 2024	16,850.00	17,050.00	16,850.00	17,050.00	17,050.00	13,100
09 Jan 2024	17,100.00	17,100.00	17,000.00	17,050.00	17,050.00	10,100
08 Jan 2024	17,000.00	17,200.00	17,000.00	17,100.00	17,100.00	14,900
05 Jan 2024	16,900.00	17,050.00	16,700.00	17,000.00	17,000.00	32,800
04 Jan 2024	16,950.00	17,000.00	16,800.00	17,000.00	17,000.00	9,600
03 Jan 2024	16,800.00	16,950.00	16,750.00	16,950.00	16,950.00	6,400
02 Jan 2024	16,800.00	16,950.00	16,800.00	16,950.00	16,950.00	15,700
01 Jan 2024	-	-	-	-	-	-
29 Dec 2023	16,800.00	16,900.00	16,800.00	16,800.00	16,800.00	28,000
28 Dec 2023	16,850.00	17,000.00	16,700.00	16,950.00	16,950.00	37,700
27 Dec 2023	17,000.00	17,000.00	16,850.00	16,900.00	16,900.00	6,500
26 Dec 2023	16,700.00	17,000.00	16,700.00	16,950.00	16,950.00	14,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,019.40-3.30(-0.04%)

AUD/USD0.6601-0.0003(-0.04%)

ASX 2007,750.00+1.00(+0.01%)

OIL78.260.00(0.00%)

GOLD2,355.40-19.60(-0.83%)

Bitcoin AUD93,341.54+1,243.48(+1.35%)

CIC39 Corporation (C32.VN)

ALL ORDS
8,019.40
-3.30(-0.04%)

AUD/USD
0.6601
-0.0003(-0.04%)

ASX 200
7,750.00
+1.00(+0.01%)

OIL
78.26
0.00(0.00%)

GOLD
2,355.40
-19.60(-0.83%)

Bitcoin AUD
93,341.54
+1,243.48(+1.35%)