Skip to main content
Chuong Duong Corp. (HOSE:CDC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
23,000
+300 (1.32%)
At close: Mar 5, 2026

Chuong Duong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622,800.0023,000.0022,700.0023,000.0023,000.001.32%101,128
Mar 4, 202623,000.0023,000.0022,500.0022,700.0022,700.00-1.30%1,055,678
Mar 3, 202623,400.0023,400.0022,600.0023,000.0023,000.00-0.43%1,881,670
Mar 2, 202623,900.0023,900.0022,500.0023,100.0023,100.00-3.35%153,451
Feb 27, 202624,100.0024,100.0023,700.0023,900.0023,900.00-0.83%125,400
Feb 26, 202624,000.0024,100.0023,600.0024,100.0024,100.000.63%266,104
Feb 25, 202624,100.0024,300.0023,650.0023,950.0023,950.00-0.62%1,031,153
Feb 24, 202624,200.0024,400.0023,700.0024,100.0024,100.000.42%1,113,221
Feb 23, 202624,600.0024,600.0023,800.0024,000.0024,000.00-1.64%350,516
Feb 13, 202624,300.0024,400.0023,800.0024,400.0024,400.00-104,100
Feb 12, 202624,300.0024,400.0024,000.0024,400.0024,400.000.83%102,246
Feb 11, 202623,600.0024,300.0023,350.0024,200.0024,200.002.11%118,886
Feb 10, 202624,000.0024,000.0023,050.0023,700.0023,700.00-0.42%101,061
Feb 9, 202624,400.0024,400.0023,600.0023,800.0023,800.00-2.86%131,005
Feb 6, 202624,800.0024,800.0023,900.0024,500.0024,500.00-1.21%137,507
Feb 5, 202624,800.0024,950.0024,700.0024,800.0024,800.00-0.40%148,400
Feb 4, 202625,000.0025,000.0024,700.0024,900.0024,900.00-225,419
Feb 3, 202624,600.0025,200.0024,000.0024,900.0024,900.001.63%699,232
Feb 2, 202624,600.0024,600.0024,200.0024,500.0024,500.00-146,900
Jan 30, 202624,300.0024,500.0024,200.0024,500.0024,500.000.41%146,421
Jan 29, 202624,200.0024,800.0024,100.0024,400.0024,400.000.83%701,300
Jan 28, 202624,400.0024,400.0023,900.0024,200.0024,200.00-0.82%1,070,400
Jan 27, 202624,600.0024,600.0023,900.0024,400.0024,400.00-0.81%753,509
Jan 26, 202624,400.0024,800.0024,100.0024,600.0024,600.001.23%154,300
Jan 23, 202624,800.0024,950.0024,200.0024,300.0024,300.00-1.22%176,343
Jan 22, 202624,200.0024,600.0023,800.0024,600.0024,600.001.23%202,581
Jan 21, 202624,300.0024,300.0023,800.0024,300.0024,300.00-160,442
Jan 20, 202623,700.0024,400.0023,500.0024,300.0024,300.002.10%163,410
Jan 19, 202623,500.0023,800.0022,800.0023,800.0023,800.00-153,668
Jan 16, 202624,000.0024,200.0023,000.0023,800.0023,800.00-0.83%102,432
Jan 15, 202623,900.0024,000.0023,000.0024,000.0024,000.001.27%168,817
Jan 14, 202624,300.0024,500.0023,300.0023,700.0023,700.00-2.47%185,709
Jan 13, 202624,200.0024,500.0023,750.0024,300.0024,300.00-0.41%1,718,870
Jan 12, 202624,500.0024,500.0023,800.0024,400.0024,400.00-0.41%623,352
Jan 9, 202624,900.0024,900.0024,150.0024,500.0024,500.00-0.41%740,802
Jan 8, 202624,800.0024,800.0024,200.0024,600.0024,600.00-0.40%1,682,025
Jan 7, 202624,900.0024,900.0024,300.0024,700.0024,700.00-0.40%176,693
Jan 6, 202624,900.0024,900.0024,400.0024,800.0024,800.00-214,418
Jan 5, 202625,400.0025,400.0024,400.0024,800.0024,800.00-0.60%312,802
Dec 31, 202524,850.0024,950.0024,400.0024,950.0024,950.000.60%531,759
Dec 30, 202525,000.0025,000.0024,500.0024,800.0024,800.000.40%875,119
Dec 29, 202524,800.0024,800.0024,300.0024,700.0024,700.000.20%539,217
Dec 26, 202524,800.0024,800.0023,900.0024,650.0024,650.00-0.60%377,437
Dec 25, 202525,100.0025,200.0024,600.0024,800.0024,800.00-0.40%213,808
Dec 24, 202524,900.0025,200.0024,300.0024,900.0024,900.001.22%263,101
Dec 23, 202524,500.0024,900.0023,900.0024,600.0024,600.000.82%394,609
Dec 22, 202524,000.0024,500.0023,500.0024,400.0024,400.002.09%814,571
Dec 19, 202523,800.0024,100.0023,500.0023,900.0023,900.00-1,658,402
Dec 18, 202523,700.0023,900.0023,400.0023,900.0023,900.000.42%588,122
Dec 17, 202524,200.0024,200.0023,500.0023,800.0023,800.00-1.24%1,657,018
Dec 16, 202523,600.0024,500.0023,200.0024,100.0024,100.002.55%447,321
Dec 15, 202524,350.0024,350.0023,100.0023,500.0023,500.00-1.88%308,058
Dec 12, 202524,500.0024,500.0023,200.0023,950.0023,950.00-0.21%180,342
Dec 11, 202524,650.0024,900.0023,500.0024,000.0024,000.00-2.44%224,779
Dec 10, 202524,500.0024,600.0023,550.0024,600.0024,600.000.41%265,438
Dec 9, 202524,800.0024,800.0023,500.0024,500.0024,500.00-0.41%894,694
Dec 8, 202525,500.0025,500.0024,300.0024,600.0024,600.00-3.53%430,978
Dec 5, 202525,900.0025,900.0025,000.0025,500.0025,500.000.39%1,019,543
Dec 4, 202525,500.0025,650.0025,000.0025,400.0025,400.00-0.78%922,350
Dec 3, 202525,500.0026,900.0024,100.0025,600.0025,600.000.39%1,325,855
Dec 2, 202526,300.0026,300.0024,950.0025,500.0025,500.00-4.14%1,499,178
Dec 1, 202527,200.0027,300.0026,200.0026,600.0026,600.00-2.56%446,055
Nov 28, 202526,300.0027,900.0026,000.0027,300.0027,300.003.41%958,980
Nov 27, 202526,400.0026,600.0026,000.0026,400.0026,400.00-0.38%309,722
Nov 26, 202526,300.0026,500.0025,600.0026,500.0026,500.001.92%663,064
Nov 25, 202526,550.0026,550.0025,650.0026,000.0026,000.00-0.76%361,732
Nov 24, 202526,300.0026,800.0025,950.0026,200.0026,200.00-1.13%391,764
Nov 21, 202527,100.0027,100.0025,950.0026,500.0026,500.00-2.57%706,198
Nov 20, 202528,000.0028,800.0027,100.0027,200.0027,200.00-2.86%913,335
Nov 19, 202527,200.0028,000.0026,200.0028,000.0028,000.001.08%1,439,554
Nov 18, 202528,800.0028,800.0027,600.0027,700.0027,700.00-3.82%1,737,219
Nov 17, 202528,000.0029,000.0027,600.0028,800.0028,800.003.23%1,277,839
Nov 14, 202527,100.0027,900.0026,300.0027,900.0027,900.002.57%864,331
Nov 13, 202526,800.0028,000.0026,200.0027,200.0027,200.001.12%343,900
Nov 12, 202526,600.0027,000.0026,000.0026,900.0026,900.001.32%842,400
Nov 11, 202527,200.0027,300.0025,400.0026,550.0026,550.00-0.19%752,005
Nov 10, 202527,900.0028,000.0025,800.0026,600.0026,600.00-2.21%266,100
Nov 7, 202528,000.0028,000.0026,900.0027,200.0027,200.00-5.56%218,701
Nov 6, 202528,600.0029,800.0027,000.0028,800.0028,800.00-0.35%286,418
Nov 5, 202529,600.0030,000.0028,150.0028,900.0028,900.00-3.67%2,063,553
Nov 4, 202529,000.0030,000.0027,700.0030,000.0030,000.002.74%824,301
Nov 3, 202527,900.0029,600.0027,200.0029,200.0029,200.005.04%1,428,249
Oct 31, 202528,600.0028,600.0027,350.0027,800.0027,800.00-2.46%886,292
Oct 30, 202527,000.0028,800.0026,700.0028,500.0028,500.004.78%373,118
Oct 29, 202527,400.0027,400.0026,000.0027,200.0027,200.000.74%340,863
Oct 28, 202526,500.0027,000.0025,000.0027,000.0027,000.001.50%1,039,101
Oct 27, 202528,000.0028,000.0026,150.0026,600.0026,600.00-5.00%578,742
Oct 24, 202528,100.0028,100.0026,250.0028,000.0028,000.00-0.36%1,031,493
Oct 23, 202529,500.0029,500.0027,100.0028,100.0028,100.00-0.35%1,176,584
Oct 22, 202528,200.0028,200.0026,800.0028,200.0028,200.006.82%508,500
Oct 21, 202524,300.0026,650.0024,000.0026,400.0026,400.005.81%724,765
Oct 20, 202526,850.0026,850.0024,200.0024,950.0024,950.00-4.04%849,471
Oct 17, 202525,500.0026,300.0025,000.0026,000.0026,000.00-568,209
Oct 16, 202526,400.0027,150.0025,250.0026,000.0026,000.002.30%781,335
Oct 15, 202525,333.3325,583.3324,583.3325,416.6725,416.67-1,338,911
Oct 14, 202525,750.0025,750.0024,916.6725,416.6725,416.67-1.93%1,363,557
Oct 13, 202526,000.0026,083.3324,916.6725,916.6725,916.67-0.64%2,129,875
Oct 10, 202527,083.3327,083.3325,833.3326,083.3326,083.33-4.57%1,458,496
Oct 9, 202528,083.3328,083.3326,916.6727,333.3327,333.33-4.65%1,504,647
Oct 8, 202527,750.0028,666.6726,166.6728,666.6728,666.676.50%832,806