Monday, November 25, 2024 6:29:24 AM - Markets open
VN-INDEX 1,228.10 -0.23/-0.02%
HNX-INDEX 221.29 -0.47/-0.21%
UPCOM-INDEX 91.70 +0.20/+0.21%
Cam Ranh International Airport Services Join Stock Company (CIA : HNX)
Industrials : Transportation Services
9.50 0.00/0.00%
3:05:01 PM
Closing price on 3/14/2022
18.00 -0.10/-0.55%
Open 17.80
High 18.00
Low 17.30
Volume 46,900
Split-adjusted Price 18.00

Create Alert at: 9 9 9 ...
CIA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/14/2022 -0.10 / -0.55% 17.80 18.00 17.30 18.00 17.50 18.00 46,900
3/11/2022 -0.20 / -1.09% 18.50 18.70 17.50 18.10 18.25 18.10 29,200
3/10/2022 +0.90 / +5.17% 17.50 18.30 17.50 18.30 17.86 18.30 65,000
3/9/2022 0.00 / 0.00% 17.10 17.40 17.00 17.40 17.13 17.40 43,800
3/8/2022 -0.10 / -0.57% 17.80 17.80 17.30 17.40 17.54 17.40 50,500
3/7/2022 -0.60 / -3.31% 18.10 18.10 17.40 17.50 17.70 17.50 58,700
3/4/2022 +0.10 / +0.56% 18.00 18.10 17.50 18.10 17.91 18.10 66,400
3/3/2022 +0.60 / +3.45% 17.40 18.00 17.30 18.00 17.71 18.00 63,000
3/2/2022 -0.80 / -4.40% 18.20 18.20 17.30 17.40 17.70 17.40 100,900
3/1/2022 -0.50 / -2.67% 18.60 19.00 18.00 18.20 18.38 18.20 66,600
2/28/2022 +0.30 / +1.63% 18.50 19.80 18.00 18.70 18.30 18.70 61,500
2/25/2022 +1.40 / +8.24% 17.00 18.70 17.00 18.40 18.24 18.40 185,200
2/24/2022 -1.20 / -6.59% 18.20 18.20 16.50 17.00 17.33 17.00 160,300
2/23/2022 -0.70 / -3.70% 18.70 18.80 18.00 18.20 18.26 18.20 137,400
2/22/2022 -0.10 / -0.53% 19.00 19.60 17.80 18.90 18.67 18.90 143,100
2/21/2022 +1.70 / +9.83% 17.30 19.00 17.30 19.00 18.99 19.00 200,400
2/18/2022 +1.50 / +9.49% 15.80 17.30 15.80 17.30 17.04 17.30 322,000
2/17/2022 +0.30 / +1.94% 15.30 16.10 15.30 15.80 15.77 15.80 83,800
2/16/2022 -0.10 / -0.64% 15.70 15.70 15.10 15.50 15.35 15.50 30,300
2/15/2022 +0.20 / +1.30% 15.80 15.80 15.20 15.60 15.47 15.60 25,400
2/14/2022 -0.30 / -1.91% 15.80 16.30 15.30 15.40 15.58 15.40 153,300
2/11/2022 +0.10 / +0.64% 15.60 15.70 14.90 15.70 15.09 15.70 103,200
2/10/2022 +0.10 / +0.65% 15.70 16.00 15.30 15.60 15.72 15.60 75,700
2/9/2022 0.00 / 0.00% 15.40 16.00 15.00 15.50 15.39 15.50 127,900
2/8/2022 -0.20 / -1.27% 16.20 16.20 15.40 15.50 15.78 15.50 86,200
2/7/2022 +1.40 / +9.79% 14.50 15.70 14.50 15.70 15.54 15.70 240,600
1/28/2022 -0.10 / -0.69% 14.40 14.50 14.20 14.30 14.35 14.30 16,700
1/27/2022 0.00 / 0.00% 14.40 14.40 14.40 14.40 14.40 14.40 300
1/26/2022 +0.40 / +2.86% 14.00 14.40 14.00 14.40 14.18 14.40 2,100
1/25/2022 -0.10 / -0.71% 14.10 14.10 13.90 14.00 13.95 14.00 3,800
CIA News
02/12 CIA: Information disclosure on acquiring shares for treasury shares
09/11 CIA: Board Resolution
29/10 CIA: Financial Statement Quarter 3/2020 (holding company)
29/10 CIA: Financial Statement Quarter 3/2020
07/09 CIA: Stock ineligible for margin trading
Related Companies
Volume Price Change
ACV  134,600 119.70 0.17%
ASG  1,100 18.70 -0.80%
BLN  0 7.30 0.00%
BSG  0 11.80 0.00%
CAG  12,900 7.10 -1.39%
CLL  6,400 37.00 -0.27%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,228.10 -0.23/-0.02%
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.