Cdc Construction JSC (HOSE:CCC)
Vietnam
· Delayed Price · Currency is VND 9,900.00
0.00 (0.00%)
At close: Mar 5, 2026
Cdc Construction JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,400.00 | 10,400.00 | 9,550.00 | 10,000.00 | 10,000.00 | 1.01% | 4,205 |
| Mar 5, 2026 | 10,100.00 | 10,200.00 | 9,410.00 | 9,900.00 | 9,900.00 | - | 4,278 |
| Mar 4, 2026 | 10,200.00 | 10,200.00 | 9,590.00 | 9,900.00 | 9,900.00 | -3.88% | 4,372 |
| Mar 3, 2026 | 10,300.00 | 10,300.00 | 9,600.00 | 10,300.00 | 10,300.00 | - | 900 |
| Mar 2, 2026 | 10,050.00 | 10,400.00 | 10,050.00 | 10,300.00 | 10,300.00 | -0.48% | 2,030 |
| Feb 27, 2026 | 10,450.00 | 10,450.00 | 10,200.00 | 10,350.00 | 10,350.00 | -0.48% | 4,708 |
| Feb 25, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 2,001 |
| Feb 24, 2026 | 10,300.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.48% | 4,594 |
| Feb 23, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,350.00 | 10,350.00 | 0.49% | 1,200 |
| Feb 13, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 1,196 |
| Feb 12, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 2,755 |
| Feb 11, 2026 | 10,650.00 | 10,650.00 | 10,200.00 | 10,200.00 | 10,200.00 | -4.23% | 5,122 |
| Feb 10, 2026 | 10,250.00 | 10,650.00 | 10,000.00 | 10,650.00 | 10,650.00 | 2.40% | 1,895 |
| Feb 9, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 1,800 |
| Feb 6, 2026 | 10,850.00 | 10,850.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.41% | 710,231 |
| Feb 5, 2026 | 10,650.00 | 10,700.00 | 10,650.00 | 10,650.00 | 10,650.00 | -0.47% | 6,705 |
| Feb 4, 2026 | 10,750.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.47% | 13,494 |
| Feb 3, 2026 | 10,900.00 | 10,900.00 | 10,750.00 | 10,750.00 | 10,750.00 | -0.92% | 3,700 |
| Feb 2, 2026 | 11,300.00 | 11,300.00 | 10,700.00 | 10,850.00 | 10,850.00 | -0.91% | 174,569 |
| Jan 30, 2026 | 10,650.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | 2.34% | 7,400 |
| Jan 29, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.73% | 8,702 |
| Jan 28, 2026 | 11,100.00 | 11,150.00 | 10,500.00 | 11,000.00 | 11,000.00 | -1.35% | 3,364 |
| Jan 27, 2026 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | - | 250 |
| Jan 26, 2026 | 11,250.00 | 11,250.00 | 10,950.00 | 11,150.00 | 11,150.00 | - | 22,500 |
| Jan 23, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,150.00 | 11,150.00 | - | 8,682 |
| Jan 22, 2026 | 11,100.00 | 11,400.00 | 11,000.00 | 11,150.00 | 11,150.00 | - | 5,110 |
| Jan 21, 2026 | 11,000.00 | 11,200.00 | 10,900.00 | 11,150.00 | 11,150.00 | 0.90% | 6,410 |
| Jan 20, 2026 | 11,150.00 | 11,200.00 | 11,050.00 | 11,050.00 | 11,050.00 | -1.34% | 5,300 |
| Jan 19, 2026 | 11,100.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | - | 14,300 |
| Jan 16, 2026 | 11,400.00 | 11,400.00 | 11,050.00 | 11,200.00 | 11,200.00 | 1.82% | 17,478 |
| Jan 15, 2026 | 11,000.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.65% | 721,329 |
| Jan 14, 2026 | 11,350.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | -0.44% | 22,801 |
| Jan 13, 2026 | 11,350.00 | 11,500.00 | 11,250.00 | 11,350.00 | 11,350.00 | - | 9,975 |
| Jan 12, 2026 | 11,500.00 | 11,500.00 | 11,100.00 | 11,350.00 | 11,350.00 | -0.44% | 15,370 |
| Jan 9, 2026 | 11,400.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 6,102 |
| Jan 8, 2026 | 11,850.00 | 11,850.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 915 |
| Jan 7, 2026 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.44% | 8,684 |
| Jan 6, 2026 | 11,400.00 | 11,400.00 | 10,800.00 | 11,350.00 | 11,350.00 | -0.44% | 9,700 |
| Jan 5, 2026 | 11,600.00 | 11,600.00 | 11,100.00 | 11,400.00 | 11,400.00 | -1.72% | 5,201 |
| Dec 31, 2025 | 11,800.00 | 11,800.00 | 11,550.00 | 11,600.00 | 11,600.00 | -1.69% | 680,103 |
| Dec 30, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 4,360 |
| Dec 29, 2025 | 12,050.00 | 12,050.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.43% | 3,590 |
| Dec 26, 2025 | 11,750.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | - | 1,854 |
| Dec 25, 2025 | 11,900.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | -1.67% | 10,926 |
| Dec 24, 2025 | 11,700.00 | 11,950.00 | 11,700.00 | 11,950.00 | 11,950.00 | 0.32% | 13,671 |
| Dec 23, 2025 | 12,156.86 | 12,156.86 | 11,911.77 | 11,911.77 | 11,715.69 | -2.41% | 12,551 |
| Dec 22, 2025 | 11,813.73 | 12,696.08 | 11,813.73 | 12,205.88 | 12,004.96 | 1.22% | 7,938 |
| Dec 19, 2025 | 12,303.92 | 12,303.92 | 11,960.78 | 12,058.82 | 11,860.32 | -2.77% | 18,281 |
| Dec 18, 2025 | 12,450.98 | 12,745.10 | 12,009.80 | 12,401.96 | 12,197.81 | 2.85% | 10,353 |
| Dec 17, 2025 | 11,764.71 | 12,401.96 | 11,764.71 | 12,058.82 | 11,860.32 | 2.93% | 288,054 |
| Dec 16, 2025 | 11,470.59 | 12,009.80 | 11,470.59 | 11,715.69 | 11,522.84 | 2.14% | 19,808 |
| Dec 15, 2025 | 11,960.78 | 12,058.82 | 11,470.59 | 11,470.59 | 11,281.77 | -6.02% | 17,974 |
| Dec 12, 2025 | 12,058.82 | 12,549.02 | 12,058.82 | 12,205.88 | 12,004.96 | -0.40% | 11,118 |
| Dec 11, 2025 | 12,549.02 | 12,647.06 | 12,254.90 | 12,254.90 | 12,053.18 | -0.40% | 9,333 |
| Dec 10, 2025 | 12,549.02 | 12,647.06 | 12,254.90 | 12,303.92 | 12,101.39 | - | 13,467 |
| Dec 9, 2025 | 12,598.04 | 12,745.10 | 12,254.90 | 12,303.92 | 12,101.39 | -2.33% | 18,225 |
| Dec 8, 2025 | 12,941.18 | 12,941.18 | 12,549.02 | 12,598.04 | 12,390.66 | -0.39% | 25,398 |
| Dec 5, 2025 | 12,549.02 | 12,990.20 | 12,549.02 | 12,647.06 | 12,438.88 | 0.78% | 13,771 |
| Dec 4, 2025 | 12,745.10 | 12,745.10 | 12,500.00 | 12,549.02 | 12,342.45 | - | 39,680 |
| Dec 3, 2025 | 12,892.16 | 12,892.16 | 12,303.92 | 12,549.02 | 12,342.45 | -2.66% | 75,276 |
| Dec 2, 2025 | 13,284.31 | 13,284.31 | 12,892.16 | 12,892.16 | 12,679.94 | -2.95% | 45,410 |
| Dec 1, 2025 | 13,333.33 | 13,333.33 | 13,186.28 | 13,284.31 | 13,065.64 | - | 19,074 |
| Nov 28, 2025 | 13,627.45 | 13,627.45 | 13,137.26 | 13,284.31 | 13,065.64 | -2.17% | 30,906 |
| Nov 27, 2025 | 13,431.37 | 13,676.47 | 13,431.37 | 13,578.43 | 13,354.92 | 2.59% | 26,729 |
| Nov 26, 2025 | 13,039.22 | 13,431.37 | 13,039.22 | 13,235.29 | 13,017.43 | -1.82% | 32,232 |
| Nov 25, 2025 | 12,941.18 | 13,823.53 | 12,941.18 | 13,480.39 | 13,258.49 | -1.43% | 44,166 |
| Nov 24, 2025 | 14,607.84 | 14,607.84 | 13,676.47 | 13,676.47 | 13,451.34 | -6.69% | 220,121 |
| Nov 21, 2025 | 15,294.12 | 15,343.14 | 14,362.75 | 14,656.86 | 14,415.60 | -4.78% | 206,552 |
| Nov 20, 2025 | 15,882.35 | 15,882.35 | 14,803.92 | 15,392.16 | 15,138.79 | -3.09% | 170,340 |
| Nov 19, 2025 | 15,882.35 | 16,078.43 | 15,000.00 | 15,882.35 | 15,620.92 | -1.22% | 196,792 |
| Nov 18, 2025 | 16,470.59 | 17,254.90 | 15,343.14 | 16,078.43 | 15,813.77 | -2.38% | 232,787 |
| Nov 17, 2025 | 17,156.86 | 17,156.86 | 15,980.39 | 16,470.59 | 16,199.47 | -4.00% | 28,209 |
| Nov 14, 2025 | 17,352.94 | 17,352.94 | 17,107.84 | 17,156.86 | 16,874.45 | -1.69% | 4,998 |
| Nov 13, 2025 | 18,039.22 | 18,039.22 | 17,450.98 | 17,450.98 | 17,163.72 | -3.26% | 6,236 |
| Nov 12, 2025 | 17,156.86 | 18,137.26 | 17,156.86 | 18,039.22 | 17,742.27 | 4.55% | 200,644 |
| Nov 11, 2025 | 16,274.51 | 17,303.92 | 16,078.43 | 17,254.90 | 16,970.87 | 6.67% | 204,312 |
| Nov 10, 2025 | 14,705.88 | 16,225.49 | 14,705.88 | 16,176.47 | 15,910.19 | 6.45% | 172,890 |
| Nov 7, 2025 | 15,196.08 | 15,196.08 | 15,196.08 | 15,196.08 | 14,945.94 | - | 2,244 |
| Nov 6, 2025 | 15,490.20 | 15,490.20 | 15,196.08 | 15,196.08 | 14,945.94 | -1.90% | 1,431 |
| Nov 5, 2025 | 15,588.24 | 15,588.24 | 15,490.20 | 15,490.20 | 15,235.21 | -0.63% | 612 |
| Nov 4, 2025 | 15,000.00 | 15,588.24 | 15,000.00 | 15,588.24 | 15,331.64 | 4.61% | 1,082,018 |
| Nov 3, 2025 | 15,098.04 | 16,078.43 | 14,901.96 | 14,901.96 | 14,656.66 | -1.30% | 14,280 |
| Oct 30, 2025 | 15,490.20 | 15,490.20 | 15,098.04 | 15,098.04 | 14,849.51 | -3.45% | 4,184 |
| Oct 29, 2025 | 15,392.16 | 15,637.26 | 15,196.08 | 15,637.26 | 15,379.85 | 1.59% | 3,690 |
| Oct 28, 2025 | 15,490.20 | 16,274.51 | 15,392.16 | 15,392.16 | 15,138.79 | -0.63% | 4,386 |
| Oct 27, 2025 | 15,196.08 | 15,490.20 | 14,803.92 | 15,490.20 | 15,235.21 | 1.28% | 9,185 |
| Oct 24, 2025 | 15,000.00 | 15,294.12 | 15,000.00 | 15,294.12 | 15,042.36 | 1.96% | 408 |
| Oct 23, 2025 | 15,490.20 | 15,490.20 | 15,000.00 | 15,000.00 | 14,753.09 | -0.65% | 1,530 |
| Oct 22, 2025 | 15,735.29 | 15,735.29 | 15,000.00 | 15,098.04 | 14,849.51 | -2.53% | 4,692 |
| Oct 21, 2025 | 14,803.92 | 15,686.28 | 14,411.77 | 15,490.20 | 15,235.21 | 4.64% | 9,508 |
| Oct 20, 2025 | 15,882.35 | 15,882.35 | 14,803.92 | 14,803.92 | 14,560.24 | -6.79% | 8,808 |
| Oct 17, 2025 | 15,490.20 | 15,882.35 | 15,000.00 | 15,882.35 | 15,620.92 | 2.53% | 3,264 |
| Oct 16, 2025 | 15,490.20 | 15,490.20 | 14,460.78 | 15,490.20 | 15,235.21 | - | 41,208 |
| Oct 15, 2025 | 16,372.55 | 16,372.55 | 15,392.16 | 15,490.20 | 15,235.21 | -5.39% | 18,564 |
| Oct 14, 2025 | 16,176.47 | 16,764.71 | 15,588.24 | 16,372.55 | 16,103.04 | 4.37% | 233,741 |
| Oct 13, 2025 | 15,294.12 | 15,686.28 | 15,245.10 | 15,686.28 | 15,428.06 | 2.56% | 24,072 |
| Oct 10, 2025 | 15,000.00 | 15,294.12 | 15,000.00 | 15,294.12 | 15,042.36 | 1.96% | 75,592 |
| Oct 9, 2025 | 14,803.92 | 15,098.04 | 14,803.92 | 15,000.00 | 14,753.09 | -2.55% | 135,325 |
| Oct 8, 2025 | 14,950.98 | 15,392.16 | 14,803.92 | 15,392.16 | 15,138.79 | 2.61% | 8,670 |
| Oct 7, 2025 | 15,098.04 | 15,098.04 | 14,754.90 | 15,000.00 | 14,753.09 | -0.65% | 6,021 |