Cdc Construction JSC (HOSE:CCC)
Vietnam · Delayed Price · Currency is VND 10,300
-50 (-0.48%)
At close: Mar 2, 2026
Cdc Construction JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |