Cdc Construction JSC (HOSE:CCC)
Vietnam
· Delayed Price · Currency is VND 8,000.00
-20.00 (-0.25%)
At close: Apr 28, 2026
Cdc Construction JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,160.00 | 8,160.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.25% | 16,952 |
| Apr 24, 2026 | 8,100.00 | 8,200.00 | 8,020.00 | 8,020.00 | 8,020.00 | -0.37% | 6,220 |
| Apr 23, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.63% | 258,034 |
| Apr 22, 2026 | 8,090.00 | 8,090.00 | 7,720.00 | 8,000.00 | 8,000.00 | 4.85% | 33,069 |
| Apr 21, 2026 | 7,900.00 | 7,900.00 | 7,590.00 | 7,630.00 | 7,630.00 | 0.79% | 102,545 |
| Apr 20, 2026 | 7,750.00 | 7,750.00 | 7,550.00 | 7,570.00 | 7,570.00 | -2.32% | 9,733 |
| Apr 17, 2026 | 7,670.00 | 7,800.00 | 7,670.00 | 7,750.00 | 7,750.00 | -1.90% | 3,944 |
| Apr 16, 2026 | 7,900.00 | 7,900.00 | 7,850.00 | 7,900.00 | 7,900.00 | 0.64% | 65,730 |
| Apr 15, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,850.00 | 7,850.00 | - | 5,403 |
| Apr 14, 2026 | 8,200.00 | 8,450.00 | 7,850.00 | 7,850.00 | 7,850.00 | -1.88% | 42,053 |
| Apr 13, 2026 | 8,110.00 | 8,540.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.87% | 14,194 |
| Apr 10, 2026 | 7,790.00 | 8,070.00 | 7,720.00 | 8,070.00 | 8,070.00 | 6.89% | 45,952 |
| Apr 9, 2026 | 7,600.00 | 8,000.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.66% | 17,300 |
| Apr 8, 2026 | 7,600.00 | 7,680.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 48,298 |
| Apr 7, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 1,022 |
| Apr 6, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.53% | 530 |
| Apr 3, 2026 | 7,650.00 | 7,650.00 | 7,560.00 | 7,560.00 | 7,560.00 | -1.69% | 3,621 |
| Apr 2, 2026 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | -0.13% | 1,937 |
| Apr 1, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1.45% | 1,706 |
| Mar 31, 2026 | 7,500.00 | 7,590.00 | 7,480.00 | 7,590.00 | 7,590.00 | -0.26% | 2,700 |
| Mar 30, 2026 | 7,610.00 | 8,000.00 | 7,600.00 | 7,610.00 | 7,610.00 | - | 10,386 |
| Mar 27, 2026 | 7,680.00 | 8,000.00 | 7,600.00 | 7,610.00 | 7,610.00 | -3.55% | 10,755 |
| Mar 26, 2026 | 7,900.00 | 7,900.00 | 7,500.00 | 7,890.00 | 7,890.00 | -0.13% | 5,600 |
| Mar 25, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.00% | 14,882 |
| Mar 24, 2026 | 8,000.00 | 8,000.00 | 7,590.00 | 7,980.00 | 7,980.00 | 2.31% | 4,153 |
| Mar 23, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -5.45% | 6,616 |
| Mar 20, 2026 | 8,340.00 | 8,340.00 | 8,250.00 | 8,250.00 | 8,250.00 | -3.85% | 5,635 |
| Mar 19, 2026 | 8,240.00 | 8,580.00 | 8,240.00 | 8,580.00 | 8,580.00 | -0.81% | 7,902 |
| Mar 18, 2026 | 8,280.00 | 8,650.00 | 8,280.00 | 8,650.00 | 8,650.00 | - | 1,053 |
| Mar 17, 2026 | 8,710.00 | 8,800.00 | 8,500.00 | 8,650.00 | 8,650.00 | -2.70% | 18,958 |
| Mar 16, 2026 | 8,890.00 | 8,890.00 | 8,700.00 | 8,890.00 | 8,890.00 | - | 1,200 |
| Mar 13, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,890.00 | 8,890.00 | -1.11% | 772,713 |
| Mar 12, 2026 | 8,900.00 | 8,990.00 | 8,620.00 | 8,990.00 | 8,990.00 | 0.90% | 1,731 |
| Mar 11, 2026 | 8,650.00 | 8,990.00 | 8,400.00 | 8,910.00 | 8,910.00 | 3.01% | 7,295 |
| Mar 10, 2026 | 8,650.00 | 9,200.00 | 8,650.00 | 8,650.00 | 8,650.00 | -6.99% | 50,717 |
| Mar 9, 2026 | 9,550.00 | 9,550.00 | 9,300.00 | 9,300.00 | 9,300.00 | -7.00% | 5,242 |
| 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 |