Cuchi Commercial and Industrial Developing Investment JSC (HOSE:CCI)
Vietnam
· Delayed Price · Currency is VND 27,200
+1,700 (6.67%)
At close: Dec 3, 2025
HOSE:CCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 26,000.00 | 27,200.00 | 26,000.00 | 27,200.00 | 27,200.00 | 6.67% | 301 |
| Dec 2, 2025 | 27,300.00 | 27,300.00 | 25,500.00 | 25,500.00 | 25,500.00 | -6.59% | 18,700 |
| Dec 1, 2025 | 27,200.00 | 27,300.00 | 27,200.00 | 27,300.00 | 27,300.00 | 2.82% | 200 |
| Nov 28, 2025 | 27,800.00 | 27,800.00 | 26,550.00 | 26,550.00 | 26,550.00 | - | 216 |
| Nov 27, 2025 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 2.91% | 1,064 |
| Nov 26, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 101 |
| Nov 25, 2025 | 25,600.00 | 25,800.00 | 25,600.00 | 25,800.00 | 25,800.00 | 0.78% | 981 |
| Nov 24, 2025 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | -6.23% | 1,001 |
| Nov 19, 2025 | 27,800.00 | 27,800.00 | 27,300.00 | 27,300.00 | 27,300.00 | 5.00% | 1,225 |
| Nov 18, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1.56% | 700 |
| Nov 14, 2025 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | -6.91% | 400 |
| Nov 13, 2025 | 27,900.00 | 27,900.00 | 27,500.00 | 27,500.00 | 27,500.00 | 5.36% | 1,216 |
| Nov 12, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | -6.79% | 100 |
| Nov 10, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.44% | 100 |
| Nov 7, 2025 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 6.69% | 142 |
| Nov 6, 2025 | 25,500.00 | 26,900.00 | 25,500.00 | 26,900.00 | 26,900.00 | 5.49% | 5,200 |
| Nov 5, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 1,900 |
| Nov 3, 2025 | 24,500.00 | 25,500.00 | 23,700.00 | 25,500.00 | 25,500.00 | 3.24% | 37,600 |
| Oct 31, 2025 | 25,000.00 | 25,000.00 | 24,700.00 | 24,700.00 | 24,700.00 | -5.00% | 2,902 |
| Oct 30, 2025 | 25,800.00 | 26,000.00 | 25,800.00 | 26,000.00 | 26,000.00 | -5.45% | 1,300 |
| Oct 28, 2025 | 27,000.00 | 27,500.00 | 27,000.00 | 27,500.00 | 27,500.00 | -1.08% | 900 |
| Oct 27, 2025 | 27,900.00 | 27,900.00 | 27,750.00 | 27,800.00 | 27,800.00 | 6.51% | 1,101 |
| Oct 24, 2025 | 26,100.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | - | 6,701 |
| Oct 22, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | -5.09% | 200 |
| Oct 21, 2025 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.36% | 6,500 |
| Oct 20, 2025 | 27,000.00 | 27,900.00 | 27,000.00 | 27,600.00 | 27,600.00 | 2.60% | 1,304 |
| Oct 17, 2025 | 25,750.00 | 26,900.00 | 25,750.00 | 26,900.00 | 26,900.00 | 4.47% | 206 |
| Oct 16, 2025 | 26,000.00 | 26,000.00 | 24,500.00 | 25,750.00 | 25,750.00 | 4.89% | 607 |
| Oct 15, 2025 | 24,500.00 | 24,550.00 | 24,500.00 | 24,550.00 | 24,550.00 | -5.76% | 203 |
| Oct 14, 2025 | 26,100.00 | 26,100.00 | 26,050.00 | 26,050.00 | 26,050.00 | -3.52% | 2,100 |
| Oct 13, 2025 | 24,300.00 | 27,000.00 | 24,300.00 | 27,000.00 | 27,000.00 | 3.45% | 2,346 |
| Oct 10, 2025 | 26,200.00 | 26,200.00 | 26,100.00 | 26,100.00 | 26,100.00 | -0.38% | 3,900 |
| Oct 9, 2025 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - | 200 |
| Oct 8, 2025 | 26,300.00 | 26,300.00 | 26,000.00 | 26,200.00 | 26,200.00 | 6.50% | 800 |
| Oct 7, 2025 | 24,000.00 | 24,600.00 | 24,000.00 | 24,600.00 | 24,600.00 | - | 2,801 |
| Oct 6, 2025 | 26,000.00 | 26,000.00 | 24,600.00 | 24,600.00 | 24,600.00 | -6.82% | 7,277 |
| Oct 3, 2025 | 26,900.00 | 26,900.00 | 26,400.00 | 26,400.00 | 26,400.00 | 2.52% | 521 |
| Oct 2, 2025 | 24,200.00 | 25,750.00 | 24,100.00 | 25,750.00 | 25,750.00 | 6.85% | 4,401 |
| Oct 1, 2025 | 24,300.00 | 24,350.00 | 24,000.00 | 24,100.00 | 24,100.00 | -1.83% | 2,400 |
| Sep 30, 2025 | 25,900.00 | 25,900.00 | 24,500.00 | 24,550.00 | 24,550.00 | -5.21% | 1,600 |
| Sep 29, 2025 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | - | 1,406 |
| Sep 26, 2025 | 26,500.00 | 26,500.00 | 25,900.00 | 25,900.00 | 25,900.00 | -3.90% | 7,501 |
| Sep 25, 2025 | 27,350.00 | 27,350.00 | 26,950.00 | 26,950.00 | 26,950.00 | 5.27% | 201 |
| Sep 24, 2025 | 24,000.00 | 25,600.00 | 24,000.00 | 25,600.00 | 25,600.00 | 6.67% | 900 |
| Sep 22, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 108 |
| Sep 19, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -4.57% | 200 |
| Sep 18, 2025 | 25,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | - | 202 |
| Sep 17, 2025 | 25,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | -6.85% | 1,100 |
| Sep 10, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.82% | 100 |
| Sep 4, 2025 | 27,750.00 | 27,800.00 | 27,500.00 | 27,500.00 | 27,500.00 | 5.77% | 4,600 |
| Sep 3, 2025 | 29,000.00 | 29,000.00 | 25,600.00 | 26,000.00 | 26,000.00 | -5.11% | 1,016 |
| Aug 29, 2025 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 5.38% | 100 |
| Aug 28, 2025 | 26,000.00 | 26,750.00 | 25,800.00 | 26,000.00 | 26,000.00 | 4.00% | 5,503 |
| Aug 27, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 100 |
| Aug 26, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 8,103 |
| Aug 25, 2025 | 23,250.00 | 25,000.00 | 23,250.00 | 25,000.00 | 25,000.00 | 0.60% | 200 |
| Aug 22, 2025 | 24,900.00 | 24,900.00 | 24,500.00 | 24,850.00 | 24,850.00 | 1.43% | 10,103 |
| Aug 21, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 203 |
| Aug 20, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 7,800 |
| Aug 19, 2025 | 23,050.00 | 24,500.00 | 23,050.00 | 24,500.00 | 24,500.00 | 2.08% | 1,914 |
| Aug 18, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.23% | 1,000 |
| Aug 15, 2025 | 24,300.00 | 24,550.00 | 24,300.00 | 24,300.00 | 24,300.00 | -1.02% | 4,510 |
| Aug 13, 2025 | 25,950.00 | 25,950.00 | 24,550.00 | 24,550.00 | 24,550.00 | 0.20% | 5,520 |
| Aug 12, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 1,700 |
| Aug 11, 2025 | 24,250.00 | 24,500.00 | 24,250.00 | 24,500.00 | 24,500.00 | 1.87% | 200 |
| Aug 8, 2025 | 24,100.00 | 24,300.00 | 24,050.00 | 24,050.00 | 24,050.00 | 4.11% | 7,931 |
| Aug 7, 2025 | 24,400.00 | 24,400.00 | 23,100.00 | 23,100.00 | 23,100.00 | -4.74% | 1,100 |
| Aug 6, 2025 | 24,000.00 | 24,250.00 | 24,000.00 | 24,250.00 | 24,250.00 | 1.04% | 1,102 |
| Aug 5, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 4,000 |
| Aug 1, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 10,000 |
| Jul 30, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 313 |
| Jul 28, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 6.67% | 6,000 |
| Jul 25, 2025 | 24,300.00 | 25,100.00 | 22,500.00 | 22,500.00 | 22,500.00 | -4.26% | 3,620 |
| Jul 23, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 800 |
| Jul 22, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 5.62% | 300 |
| Jul 18, 2025 | 23,500.00 | 23,500.00 | 22,250.00 | 22,250.00 | 22,250.00 | -5.52% | 1,600 |
| Jul 17, 2025 | 23,500.00 | 23,550.00 | 23,500.00 | 23,550.00 | 23,550.00 | 0.21% | 701 |
| Jul 16, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 5.86% | 2,100 |
| Jul 15, 2025 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | -6.13% | 100 |
| Jul 11, 2025 | 23,500.00 | 23,650.00 | 23,500.00 | 23,650.00 | 23,650.00 | 2.83% | 5,600 |
| Jul 10, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 2.22% | 500 |
| Jul 9, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 200 |
| Jul 8, 2025 | 22,200.00 | 23,100.00 | 22,200.00 | 22,500.00 | 22,500.00 | 1.35% | 5,706 |
| Jul 3, 2025 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.45% | 720 |
| Jul 2, 2025 | 22,000.00 | 22,100.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.91% | 700 |
| Jul 1, 2025 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | -4.37% | 100 |
| Jun 30, 2025 | 22,800.00 | 22,900.00 | 21,500.00 | 22,900.00 | 22,900.00 | 0.44% | 11,736 |
| Jun 27, 2025 | 22,000.00 | 22,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | 1.79% | 11,400 |
| Jun 25, 2025 | 22,150.00 | 23,000.00 | 22,150.00 | 22,400.00 | 22,400.00 | 1.36% | 5,300 |
| Jun 24, 2025 | 22,050.00 | 22,100.00 | 22,050.00 | 22,100.00 | 22,100.00 | 0.23% | 2,920 |
| Jun 19, 2025 | 21,650.00 | 22,050.00 | 21,650.00 | 22,050.00 | 22,050.00 | 1.85% | 500 |
| Jun 17, 2025 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | -4.84% | 1,500 |
| Jun 13, 2025 | 22,000.00 | 22,750.00 | 22,000.00 | 22,750.00 | 22,750.00 | 3.41% | 1,601 |
| Jun 12, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3.77% | 5,000 |
| Jun 11, 2025 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | -4.29% | 106 |
| Jun 10, 2025 | 22,100.00 | 22,150.00 | 22,100.00 | 22,150.00 | 22,150.00 | 3.02% | 1,600 |
| Jun 9, 2025 | 22,050.00 | 22,050.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.27% | 200 |
| Jun 5, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 3,307 |
| Jun 4, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.79% | 500 |