Friday, November 1, 2024 6:28:41 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
CIC39 CORPORATION (C32 : HOSE)
Industrials : Heavy Construction
17.75 0.00/0.00%
3:05:02 PM
Closing price on 8/23/2016
62.00 +0.50/+0.81%
Open 61.50
High 62.50
Low 61.00
Volume 146,620
Split-adjusted Price 27.61

Create Alert at: 16 18 19 ...
C32 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/23/2016 +0.50 / +0.81% 61.50 62.50 61.00 62.00 61.57 27.61 146,620
8/22/2016 -1.00 / -1.60% 62.00 62.50 61.50 61.50 61.83 27.38 69,000
8/19/2016 -1.00 / -1.57% 63.50 63.50 62.00 62.50 62.64 27.83 126,470
8/18/2016 0.00 / 0.00% 64.00 64.50 62.50 63.50 63.59 28.27 148,820
8/17/2016 +1.00 / +1.60% 62.50 64.00 61.50 63.50 62.95 28.27 196,490
8/16/2016 +2.50 / +4.17% 61.00 63.00 61.00 62.50 62.16 27.83 377,610
8/15/2016 +1.00 / +1.69% 58.50 60.00 58.50 60.00 59.36 26.72 63,010
8/12/2016 -1.50 / -2.48% 60.50 60.50 58.50 59.00 59.66 26.27 117,520
8/11/2016 +1.50 / +2.54% 60.00 61.00 58.50 60.50 59.82 26.94 225,510
8/10/2016 +0.50 / +0.85% 58.50 59.50 58.00 59.00 58.69 26.27 86,160
8/9/2016 +1.00 / +1.74% 58.50 58.50 57.50 58.50 58.33 26.05 84,210
8/8/2016 +0.50 / +0.88% 58.00 58.50 57.00 57.50 57.58 25.60 41,510
8/5/2016 +1.50 / +2.70% 55.00 57.00 54.50 57.00 55.30 25.38 139,670
8/4/2016 -0.50 / -0.89% 56.00 58.00 55.50 55.50 56.31 24.71 70,950
8/3/2016 -1.50 / -2.61% 56.50 57.50 55.00 56.00 56.44 24.93 90,430
8/2/2016 -2.00 / -3.36% 58.00 59.00 56.50 57.50 57.66 25.60 108,350
8/1/2016 -1.50 / -2.46% 62.00 62.00 59.00 59.50 59.94 26.49 67,800
7/29/2016 +2.00 / +3.39% 59.00 61.50 59.00 61.00 60.84 27.16 263,950
7/28/2016 +1.00 / +1.72% 60.00 60.00 57.50 59.00 58.59 26.27 121,170
7/27/2016 +1.00 / +1.75% 57.50 58.50 57.00 58.00 57.81 25.82 86,950
7/26/2016 -0.50 / -0.87% 57.50 57.50 56.00 57.00 57.00 25.38 61,840
7/25/2016 -1.00 / -1.71% 58.50 60.00 57.50 57.50 58.11 25.60 68,340
7/22/2016 0.00 / 0.00% 58.00 58.50 56.50 58.50 57.62 26.05 105,300
7/21/2016 +0.50 / +0.86% 58.00 61.50 58.00 58.50 59.86 26.05 141,920
7/20/2016 +3.00 / +5.45% 55.00 58.50 55.00 58.00 57.72 25.82 236,330
7/19/2016 -1.50 / -2.65% 58.00 58.50 55.00 55.00 56.79 24.49 145,300
7/18/2016 +3.50 / +6.60% 54.00 56.50 53.00 56.50 54.94 25.16 62,580
7/15/2016 -2.50 / -4.50% 53.00 55.00 52.00 53.00 52.99 23.60 286,170
7/14/2016 -4.00 / -6.72% 58.50 60.00 55.50 55.50 57.66 24.71 220,470
7/13/2016 -2.00 / -3.25% 63.00 63.00 59.00 59.50 60.56 26.49 99,260
C32 News
23/09 C32: Report on change of ownership of major shareholders
20/09 C32: Report affiliated person trade
06/09 C32: Notification Affiliated person trade
05/09 C32: Decision on sanctioning of administrative violations
01/08 C32: BOD resolution dated July 31, 2024
Related Companies
Volume Price Change
ACS  0 6.70 0.00%
ALV  15,500 6.00 -1.64%
AMS  118,300 9.80 2.08%
ATB  0 0.70 0.00%
BAX  3,200 37.50 -1.32%
BCE  20,000 5.80 1.05%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.