Chuong Duong Corp. (HOSE:CDC)
Vietnam
· Delayed Price · Currency is VND 17,700
-1,300 (-6.84%)
At close: Apr 28, 2026
Chuong Duong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19,300.00 | 19,300.00 | 18,400.00 | 19,000.00 | 19,000.00 | - | 199,264 |
| Apr 23, 2026 | 18,900.00 | 19,200.00 | 18,550.00 | 19,000.00 | 19,000.00 | 2.15% | 265,475 |
| Apr 22, 2026 | 18,400.00 | 18,600.00 | 17,800.00 | 18,600.00 | 18,600.00 | 0.54% | 1,071,015 |
| Apr 21, 2026 | 19,500.00 | 19,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -3.65% | 180,377 |
| Apr 20, 2026 | 19,600.00 | 19,600.00 | 18,500.00 | 19,200.00 | 19,200.00 | -1.54% | 326,401 |
| Apr 17, 2026 | 20,050.00 | 20,050.00 | 18,000.00 | 19,500.00 | 19,500.00 | -29.09% | 774,195 |
| Apr 16, 2026 | 26,300.00 | 27,500.00 | 25,000.00 | 27,500.00 | 18,749.78 | 4.56% | 2,050,940 |
| Apr 15, 2026 | 24,800.00 | 26,300.00 | 24,500.00 | 26,300.00 | 17,931.60 | 6.05% | 3,429,562 |
| Apr 14, 2026 | 23,700.00 | 24,800.00 | 22,900.00 | 24,800.00 | 16,908.89 | 6.44% | 3,223,192 |
| Apr 13, 2026 | 23,500.00 | 23,650.00 | 23,000.00 | 23,300.00 | 15,886.17 | -0.43% | 2,174,671 |
| Apr 10, 2026 | 23,500.00 | 23,600.00 | 23,000.00 | 23,400.00 | 15,954.35 | - | 1,553,624 |
| Apr 9, 2026 | 22,600.00 | 23,500.00 | 22,450.00 | 23,400.00 | 15,954.35 | 2.63% | 1,369,611 |
| Apr 8, 2026 | 23,300.00 | 23,300.00 | 22,400.00 | 22,800.00 | 15,545.27 | -0.44% | 1,164,646 |
| Apr 7, 2026 | 23,300.00 | 23,300.00 | 22,600.00 | 22,900.00 | 15,613.45 | - | 1,605,054 |
| Apr 6, 2026 | 22,500.00 | 23,200.00 | 22,200.00 | 22,900.00 | 15,613.45 | 2.23% | 101,821 |
| Apr 3, 2026 | 21,900.00 | 22,400.00 | 21,800.00 | 22,400.00 | 15,272.54 | 2.28% | 98,232 |
| Apr 2, 2026 | 21,600.00 | 22,500.00 | 21,600.00 | 21,900.00 | 14,931.64 | 1.39% | 123,110 |
| Apr 1, 2026 | 21,800.00 | 21,900.00 | 21,550.00 | 21,600.00 | 14,727.10 | -0.92% | 94,412 |
| Mar 31, 2026 | 21,600.00 | 21,800.00 | 21,400.00 | 21,800.00 | 14,863.46 | 0.93% | 88,120 |
| Mar 30, 2026 | 21,600.00 | 21,700.00 | 21,150.00 | 21,600.00 | 14,727.10 | -0.46% | 104,300 |
| Mar 27, 2026 | 21,700.00 | 21,750.00 | 21,400.00 | 21,700.00 | 14,795.28 | -0.46% | 76,220 |
| Mar 26, 2026 | 22,000.00 | 22,100.00 | 21,500.00 | 21,800.00 | 14,863.46 | 0.46% | 135,500 |
| Mar 25, 2026 | 21,400.00 | 21,900.00 | 21,400.00 | 21,700.00 | 14,795.28 | -0.46% | 91,300 |
| Mar 24, 2026 | 21,700.00 | 21,800.00 | 21,350.00 | 21,800.00 | 14,863.46 | 0.93% | 84,400 |
| Mar 23, 2026 | 21,700.00 | 21,700.00 | 21,300.00 | 21,600.00 | 14,727.10 | -1.82% | 109,305 |
| Mar 20, 2026 | 21,550.00 | 22,000.00 | 21,200.00 | 22,000.00 | 14,999.82 | 1.38% | 86,421 |
| Mar 19, 2026 | 21,650.00 | 21,800.00 | 21,400.00 | 21,700.00 | 14,795.28 | -1.36% | 30,700 |
| Mar 18, 2026 | 22,500.00 | 22,500.00 | 21,500.00 | 22,000.00 | 14,999.82 | -1.79% | 441,960 |
| Mar 17, 2026 | 22,650.00 | 22,650.00 | 21,750.00 | 22,400.00 | 15,272.54 | -0.88% | 80,925 |
| Mar 16, 2026 | 22,700.00 | 22,800.00 | 22,400.00 | 22,600.00 | 15,408.91 | -0.44% | 198,520 |
| Mar 13, 2026 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 15,477.09 | -0.87% | 100,705 |
| Mar 12, 2026 | 22,800.00 | 22,900.00 | 22,450.00 | 22,900.00 | 15,613.45 | 0.44% | 98,300 |
| Mar 11, 2026 | 22,100.00 | 23,000.00 | 22,000.00 | 22,800.00 | 15,545.27 | 2.70% | 102,301 |
| Mar 10, 2026 | 22,300.00 | 22,400.00 | 21,800.00 | 22,200.00 | 15,136.18 | - | 55,500 |
| Mar 9, 2026 | 23,000.00 | 23,000.00 | 21,550.00 | 22,200.00 | 15,136.18 | -3.48% | 19,200 |
| Mar 6, 2026 | 23,000.00 | 23,100.00 | 22,500.00 | 23,000.00 | 15,681.63 | - | 113,625 |
| Mar 5, 2026 | 22,800.00 | 23,000.00 | 22,700.00 | 23,000.00 | 15,681.63 | 1.32% | 101,128 |
| Mar 4, 2026 | 23,000.00 | 23,000.00 | 22,500.00 | 22,700.00 | 15,477.09 | -1.30% | 1,055,678 |
| Mar 3, 2026 | 23,400.00 | 23,400.00 | 22,600.00 | 23,000.00 | 15,681.63 | -0.43% | 1,881,670 |
| Mar 2, 2026 | 23,900.00 | 23,900.00 | 22,500.00 | 23,100.00 | 15,749.81 | -3.35% | 153,451 |
| Feb 27, 2026 | 24,100.00 | 24,100.00 | 23,700.00 | 23,900.00 | 16,295.26 | -0.83% | 125,400 |
| Feb 26, 2026 | 24,000.00 | 24,100.00 | 23,600.00 | 24,100.00 | 16,431.62 | 0.63% | 266,104 |
| Feb 25, 2026 | 24,100.00 | 24,300.00 | 23,650.00 | 23,950.00 | 16,329.35 | -0.62% | 1,031,153 |
| Feb 24, 2026 | 24,200.00 | 24,400.00 | 23,700.00 | 24,100.00 | 16,431.62 | 0.42% | 1,113,221 |
| Feb 23, 2026 | 24,600.00 | 24,600.00 | 23,800.00 | 24,000.00 | 16,363.44 | -1.64% | 350,516 |
| Feb 13, 2026 | 24,300.00 | 24,400.00 | 23,800.00 | 24,400.00 | 16,636.16 | - | 104,100 |
| Feb 12, 2026 | 24,300.00 | 24,400.00 | 24,000.00 | 24,400.00 | 16,636.16 | 0.83% | 102,246 |
| Feb 11, 2026 | 23,600.00 | 24,300.00 | 23,350.00 | 24,200.00 | 16,499.80 | 2.11% | 118,886 |
| Feb 10, 2026 | 24,000.00 | 24,000.00 | 23,050.00 | 23,700.00 | 16,158.90 | -0.42% | 101,061 |
| Feb 9, 2026 | 24,400.00 | 24,400.00 | 23,600.00 | 23,800.00 | 16,227.08 | -2.86% | 131,005 |
| Feb 6, 2026 | 24,800.00 | 24,800.00 | 23,900.00 | 24,500.00 | 16,704.35 | -1.21% | 137,507 |
| Feb 5, 2026 | 24,800.00 | 24,950.00 | 24,700.00 | 24,800.00 | 16,908.89 | -0.40% | 148,400 |
| Feb 4, 2026 | 25,000.00 | 25,000.00 | 24,700.00 | 24,900.00 | 16,977.07 | - | 225,419 |
| Feb 3, 2026 | 24,600.00 | 25,200.00 | 24,000.00 | 24,900.00 | 16,977.07 | 1.63% | 699,232 |
| Feb 2, 2026 | 24,600.00 | 24,600.00 | 24,200.00 | 24,500.00 | 16,704.35 | - | 146,900 |
| Jan 30, 2026 | 24,300.00 | 24,500.00 | 24,200.00 | 24,500.00 | 16,704.35 | 0.41% | 146,421 |
| Jan 29, 2026 | 24,200.00 | 24,800.00 | 24,100.00 | 24,400.00 | 16,636.16 | 0.83% | 701,300 |
| Jan 28, 2026 | 24,400.00 | 24,400.00 | 23,900.00 | 24,200.00 | 16,499.80 | -0.82% | 1,070,400 |
| Jan 27, 2026 | 24,600.00 | 24,600.00 | 23,900.00 | 24,400.00 | 16,636.16 | -0.81% | 753,509 |
| Jan 26, 2026 | 24,400.00 | 24,800.00 | 24,100.00 | 24,600.00 | 16,772.53 | 1.23% | 154,300 |
| Jan 23, 2026 | 24,800.00 | 24,950.00 | 24,200.00 | 24,300.00 | 16,567.98 | -1.22% | 176,343 |
| Jan 22, 2026 | 24,200.00 | 24,600.00 | 23,800.00 | 24,600.00 | 16,772.53 | 1.23% | 202,581 |
| Jan 21, 2026 | 24,300.00 | 24,300.00 | 23,800.00 | 24,300.00 | 16,567.98 | - | 160,442 |
| Jan 20, 2026 | 23,700.00 | 24,400.00 | 23,500.00 | 24,300.00 | 16,567.98 | 2.10% | 163,410 |
| Jan 19, 2026 | 23,500.00 | 23,800.00 | 22,800.00 | 23,800.00 | 16,227.08 | - | 153,668 |
| Jan 16, 2026 | 24,000.00 | 24,200.00 | 23,000.00 | 23,800.00 | 16,227.08 | -0.83% | 102,432 |
| Jan 15, 2026 | 23,900.00 | 24,000.00 | 23,000.00 | 24,000.00 | 16,363.44 | 1.27% | 168,817 |
| Jan 14, 2026 | 24,300.00 | 24,500.00 | 23,300.00 | 23,700.00 | 16,158.90 | -2.47% | 185,709 |
| Jan 13, 2026 | 24,200.00 | 24,500.00 | 23,750.00 | 24,300.00 | 16,567.98 | -0.41% | 1,718,870 |
| Jan 12, 2026 | 24,500.00 | 24,500.00 | 23,800.00 | 24,400.00 | 16,636.16 | -0.41% | 623,352 |
| Jan 9, 2026 | 24,900.00 | 24,900.00 | 24,150.00 | 24,500.00 | 16,704.35 | -0.41% | 740,802 |
| Jan 8, 2026 | 24,800.00 | 24,800.00 | 24,200.00 | 24,600.00 | 16,772.53 | -0.40% | 1,682,025 |
| Jan 7, 2026 | 24,900.00 | 24,900.00 | 24,300.00 | 24,700.00 | 16,840.71 | -0.40% | 176,693 |
| Jan 6, 2026 | 24,900.00 | 24,900.00 | 24,400.00 | 24,800.00 | 16,908.89 | - | 214,418 |
| Jan 5, 2026 | 25,400.00 | 25,400.00 | 24,400.00 | 24,800.00 | 16,908.89 | -0.60% | 312,802 |
| Dec 31, 2025 | 24,850.00 | 24,950.00 | 24,400.00 | 24,950.00 | 17,011.16 | 0.60% | 531,759 |
| Dec 30, 2025 | 25,000.00 | 25,000.00 | 24,500.00 | 24,800.00 | 16,908.89 | 0.40% | 875,119 |
| Dec 29, 2025 | 24,800.00 | 24,800.00 | 24,300.00 | 24,700.00 | 16,840.71 | 0.20% | 539,217 |
| Dec 26, 2025 | 24,800.00 | 24,800.00 | 23,900.00 | 24,650.00 | 16,806.62 | -0.60% | 377,437 |
| Dec 25, 2025 | 25,100.00 | 25,200.00 | 24,600.00 | 24,800.00 | 16,908.89 | -0.40% | 213,808 |
| Dec 24, 2025 | 24,900.00 | 25,200.00 | 24,300.00 | 24,900.00 | 16,977.07 | 1.22% | 263,101 |
| Dec 23, 2025 | 24,500.00 | 24,900.00 | 23,900.00 | 24,600.00 | 16,772.53 | 0.82% | 394,609 |
| Dec 22, 2025 | 24,000.00 | 24,500.00 | 23,500.00 | 24,400.00 | 16,636.16 | 2.09% | 814,571 |
| Dec 19, 2025 | 23,800.00 | 24,100.00 | 23,500.00 | 23,900.00 | 16,295.26 | - | 1,658,402 |
| Dec 18, 2025 | 23,700.00 | 23,900.00 | 23,400.00 | 23,900.00 | 16,295.26 | 0.42% | 588,122 |
| Dec 17, 2025 | 24,200.00 | 24,200.00 | 23,500.00 | 23,800.00 | 16,227.08 | -1.24% | 1,657,018 |
| Dec 16, 2025 | 23,600.00 | 24,500.00 | 23,200.00 | 24,100.00 | 16,431.62 | 2.55% | 447,321 |
| Dec 15, 2025 | 24,350.00 | 24,350.00 | 23,100.00 | 23,500.00 | 16,022.54 | -1.88% | 308,058 |
| Dec 12, 2025 | 24,500.00 | 24,500.00 | 23,200.00 | 23,950.00 | 16,329.35 | -0.21% | 180,342 |
| Dec 11, 2025 | 24,650.00 | 24,900.00 | 23,500.00 | 24,000.00 | 16,363.44 | -2.44% | 224,779 |
| Dec 10, 2025 | 24,500.00 | 24,600.00 | 23,550.00 | 24,600.00 | 16,772.53 | 0.41% | 265,438 |
| Dec 9, 2025 | 24,800.00 | 24,800.00 | 23,500.00 | 24,500.00 | 16,704.35 | -0.41% | 894,694 |
| Dec 8, 2025 | 25,500.00 | 25,500.00 | 24,300.00 | 24,600.00 | 16,772.53 | -3.53% | 430,978 |
| Dec 5, 2025 | 25,900.00 | 25,900.00 | 25,000.00 | 25,500.00 | 17,386.16 | 0.39% | 1,019,543 |
| Dec 4, 2025 | 25,500.00 | 25,650.00 | 25,000.00 | 25,400.00 | 17,317.97 | -0.78% | 922,350 |
| Dec 3, 2025 | 25,500.00 | 26,900.00 | 24,100.00 | 25,600.00 | 17,454.34 | 0.39% | 1,325,855 |
| Dec 2, 2025 | 26,300.00 | 26,300.00 | 24,950.00 | 25,500.00 | 17,386.16 | -4.14% | 1,499,178 |
| Dec 1, 2025 | 27,200.00 | 27,300.00 | 26,200.00 | 26,600.00 | 18,136.15 | -2.56% | 446,055 |
| Nov 28, 2025 | 26,300.00 | 27,900.00 | 26,000.00 | 27,300.00 | 18,613.41 | 3.41% | 958,980 |
| Nov 27, 2025 | 26,400.00 | 26,600.00 | 26,000.00 | 26,400.00 | 17,999.78 | -0.38% | 309,722 |