Skip to main content
logo
Cdc Construction JSC (HOSE:CCC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
11,700
-50 (-0.43%)
At close: Dec 29, 2025

Cdc Construction JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202511,700.0011,800.0011,600.0011,800.0011,800.000.85%4,360
Dec 29, 202512,050.0012,050.0011,650.0011,700.0011,700.00-0.43%3,590
Dec 26, 202511,750.0011,750.0011,600.0011,750.0011,750.00-1,854
Dec 25, 202511,900.0012,000.0011,750.0011,750.0011,750.00-1.67%10,926
Dec 24, 202511,700.0011,950.0011,700.0011,950.0011,950.000.32%13,671
Dec 23, 202512,156.8612,156.8611,911.7711,911.7711,715.69-2.41%12,551
Dec 22, 202511,813.7312,696.0811,813.7312,205.8812,004.961.22%7,938
Dec 19, 202512,303.9212,303.9211,960.7812,058.8211,860.32-2.77%18,281
Dec 18, 202512,450.9812,745.1012,009.8012,401.9612,197.812.85%10,353
Dec 17, 202511,764.7112,401.9611,764.7112,058.8211,860.322.93%288,054
Dec 16, 202511,470.5912,009.8011,470.5911,715.6911,522.842.14%19,808
Dec 15, 202511,960.7812,058.8211,470.5911,470.5911,281.77-6.02%17,974
Dec 12, 202512,058.8212,549.0212,058.8212,205.8812,004.96-0.40%11,118
Dec 11, 202512,549.0212,647.0612,254.9012,254.9012,053.18-0.40%9,333
Dec 10, 202512,549.0212,647.0612,254.9012,303.9212,101.39-13,467
Dec 9, 202512,598.0412,745.1012,254.9012,303.9212,101.39-2.33%18,225
Dec 8, 202512,941.1812,941.1812,549.0212,598.0412,390.66-0.39%25,398
Dec 5, 202512,549.0212,990.2012,549.0212,647.0612,438.880.78%13,771
Dec 4, 202512,745.1012,745.1012,500.0012,549.0212,342.45-39,680
Dec 3, 202512,892.1612,892.1612,303.9212,549.0212,342.45-2.66%75,276
Dec 2, 202513,284.3113,284.3112,892.1612,892.1612,679.94-2.95%45,410
Dec 1, 202513,333.3313,333.3313,186.2813,284.3113,065.64-19,074
Nov 28, 202513,627.4513,627.4513,137.2613,284.3113,065.64-2.17%30,906
Nov 27, 202513,431.3713,676.4713,431.3713,578.4313,354.922.59%26,729
Nov 26, 202513,039.2213,431.3713,039.2213,235.2913,017.43-1.82%32,232
Nov 25, 202512,941.1813,823.5312,941.1813,480.3913,258.49-1.43%44,166
Nov 24, 202514,607.8414,607.8413,676.4713,676.4713,451.34-6.69%220,121
Nov 21, 202515,294.1215,343.1414,362.7514,656.8614,415.60-4.78%206,552
Nov 20, 202515,882.3515,882.3514,803.9215,392.1615,138.79-3.09%170,340
Nov 19, 202515,882.3516,078.4315,000.0015,882.3515,620.92-1.22%196,792
Nov 18, 202516,470.5917,254.9015,343.1416,078.4315,813.77-2.38%232,787
Nov 17, 202517,156.8617,156.8615,980.3916,470.5916,199.47-4.00%28,209
Nov 14, 202517,352.9417,352.9417,107.8417,156.8616,874.45-1.69%4,998
Nov 13, 202518,039.2218,039.2217,450.9817,450.9817,163.72-3.26%6,236
Nov 12, 202517,156.8618,137.2617,156.8618,039.2217,742.274.55%200,644
Nov 11, 202516,274.5117,303.9216,078.4317,254.9016,970.876.67%204,312
Nov 10, 202514,705.8816,225.4914,705.8816,176.4715,910.196.45%172,890
Nov 7, 202515,196.0815,196.0815,196.0815,196.0814,945.94-2,244
Nov 6, 202515,490.2015,490.2015,196.0815,196.0814,945.94-1.90%1,431
Nov 5, 202515,588.2415,588.2415,490.2015,490.2015,235.21-0.63%612
Nov 4, 202515,000.0015,588.2415,000.0015,588.2415,331.644.61%1,082,018
Nov 3, 202515,098.0416,078.4314,901.9614,901.9614,656.66-1.30%14,280
Oct 30, 202515,490.2015,490.2015,098.0415,098.0414,849.51-3.45%4,184
Oct 29, 202515,392.1615,637.2615,196.0815,637.2615,379.851.59%3,690
Oct 28, 202515,490.2016,274.5115,392.1615,392.1615,138.79-0.63%4,386
Oct 27, 202515,196.0815,490.2014,803.9215,490.2015,235.211.28%9,185
Oct 24, 202515,000.0015,294.1215,000.0015,294.1215,042.361.96%408
Oct 23, 202515,490.2015,490.2015,000.0015,000.0014,753.09-0.65%1,530
Oct 22, 202515,735.2915,735.2915,000.0015,098.0414,849.51-2.53%4,692
Oct 21, 202514,803.9215,686.2814,411.7715,490.2015,235.214.64%9,508