Skip to main content
Chuong Duong Corp. (HOSE:CDC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
25,500
+100 (0.39%)
At close: Dec 5, 2025

Chuong Duong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 202526,750.0027,000.0026,000.0026,916.6726,916.67-0.31%842,304
Oct 6, 202526,750.0027,416.6725,833.3327,000.0027,000.002.21%869,799
Oct 3, 202525,750.0026,416.6725,208.3326,416.6726,416.673.26%686,698
Oct 2, 202526,666.6726,666.6725,583.3325,583.3325,583.33-4.66%424,575
Oct 1, 202526,500.0026,833.3325,750.0026,833.3326,833.330.62%847,396
Sep 30, 202527,500.0027,583.3325,833.3326,666.6726,666.67-3.90%1,219,342
Sep 29, 202527,083.3328,958.3325,708.3327,750.0027,750.002.46%1,206,287
Sep 26, 202526,833.3327,958.3326,000.0027,083.3327,083.333.50%1,285,686
Sep 25, 202525,000.0026,208.3324,666.6726,166.6726,166.676.80%1,374,169
Sep 24, 202523,000.0024,500.0022,833.3324,500.0024,500.006.91%1,769,220
Sep 23, 202523,250.0023,250.0021,916.6722,916.6722,916.67-1.08%1,089,408
Sep 22, 202523,333.3323,583.3322,750.0023,166.6723,166.67-1.07%1,464,892
Sep 19, 202523,166.6723,416.6722,416.6723,416.6723,416.670.36%1,009,439
Sep 18, 202524,083.3324,250.0022,416.6723,333.3323,333.33-2.10%1,266,288
Sep 17, 202524,083.3324,083.3323,083.3323,833.3323,833.33-1.72%1,013,904
Sep 16, 202524,541.6724,541.6723,583.3324,250.0024,250.001.04%1,191,040
Sep 15, 202524,000.0024,500.0023,666.6724,000.0024,000.00-2.04%1,289,881
Sep 12, 202524,083.3324,583.3323,416.6724,500.0024,500.002.08%873,421
Sep 11, 202524,083.3324,083.3323,250.0024,000.0024,000.00-1.37%1,090,934
Sep 10, 202524,166.6724,333.3323,333.3324,333.3324,333.33-1,061,774
Sep 9, 202524,500.0024,916.6723,750.0024,333.3324,333.33-0.34%1,488,857
Sep 8, 202524,416.6724,416.6723,083.3324,416.6724,416.671.38%1,204,953
Sep 5, 202524,166.6724,333.3323,000.0024,083.3324,083.33-1.70%781,891
Sep 4, 202525,750.0025,750.0024,125.0024,500.0024,500.00-5.47%623,814
Sep 3, 202524,500.0025,916.6723,208.3325,916.6725,916.676.87%702,764
Aug 29, 202524,166.6724,458.3323,416.6724,250.0024,250.000.69%963,301
Aug 28, 202523,916.6724,083.3322,791.6724,083.3324,083.330.70%2,325,661
Aug 27, 202523,833.3324,250.0022,416.6723,916.6723,916.673.99%1,908,986
Aug 26, 202522,083.3323,083.3321,750.0023,000.0023,000.006.56%687,304
Aug 25, 202521,666.6721,666.6720,333.3321,583.3321,583.332.78%905,148
Aug 22, 202519,916.6721,250.0019,333.3321,000.0021,000.004.56%1,016,220
Aug 21, 202519,833.3320,083.3319,166.6720,083.3320,083.336.87%989,813
Aug 20, 202517,916.6718,791.6717,916.6718,791.6718,791.676.87%1,075,238
Aug 19, 202517,375.0017,583.3316,583.3317,583.3317,583.336.84%693,494
Aug 18, 202515,666.6716,458.3315,666.6716,458.3316,458.336.76%3,268,451
Aug 15, 202515,833.3315,833.3315,416.6715,416.6715,416.67-3.14%1,099,820
Aug 14, 202516,250.0016,250.0015,583.3315,916.6715,916.67-2.05%1,011,774
Aug 13, 202516,333.3316,333.3315,833.3316,250.0016,250.00-2.01%1,070,279
Aug 12, 202516,750.0016,833.3316,166.6716,583.3316,583.33-1.97%1,216,856
Aug 11, 202516,666.6717,333.3316,166.6716,916.6716,916.671.50%2,368,951
Aug 8, 202515,833.3316,750.0015,666.6716,666.6716,666.675.82%729,483
Aug 7, 202516,250.0016,333.3315,750.0015,750.0015,750.00-4.55%798,877
Aug 6, 202516,250.0016,666.6715,833.3316,500.0016,500.001.54%443,699
Aug 5, 202515,666.6716,416.6715,500.0016,250.0016,250.002.63%488,885
Aug 4, 202515,666.6716,000.0015,583.3315,833.3315,833.332.15%355,683
Aug 1, 202515,125.0016,166.6715,125.0015,500.0015,500.00-1.59%199,022
Jul 31, 202516,166.6716,166.6715,416.6715,750.0015,750.00-2.58%176,172
Jul 30, 202516,666.6716,666.6715,833.3316,166.6716,166.67-3.00%1,065,499
Jul 29, 202515,583.3316,916.6715,250.0016,666.6716,666.675.26%258,493
Jul 28, 202515,666.6716,208.3315,333.3315,833.3315,833.333.54%249,920
Jul 25, 202515,250.0015,291.6714,583.3315,291.6715,291.677.00%325,776
Jul 24, 202513,833.3314,291.6713,833.3314,291.6714,291.676.85%90,328
Jul 23, 202512,500.0013,375.0012,500.0013,375.0013,375.007.00%7,145,331
Jul 22, 202512,500.0012,541.6712,500.0012,500.0012,500.00-0.66%27,239
Jul 21, 202512,583.3312,833.3312,375.0012,583.3312,583.330.67%5,942,866
Jul 18, 202512,500.0013,000.0012,500.0012,500.0012,500.00-293,462
Jul 17, 202512,583.3312,750.0012,500.0012,500.0012,500.00-75,060