Cdc Construction JSC (HOSE:CCC)
Vietnam · Delayed Price · Currency is VND 7,800.00
-450.00 (-5.45%)
At close: Mar 23, 2026
Cdc Construction JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -5.45% | 6,616 |
| Mar 20, 2026 | 8,340.00 | 8,340.00 | 8,250.00 | 8,250.00 | 8,250.00 | -3.85% | 5,635 |
| Mar 19, 2026 | 8,240.00 | 8,580.00 | 8,240.00 | 8,580.00 | 8,580.00 | -0.81% | 7,902 |
| Mar 18, 2026 | 8,280.00 | 8,650.00 | 8,280.00 | 8,650.00 | 8,650.00 | - | 1,053 |
| Mar 17, 2026 | 8,710.00 | 8,800.00 | 8,500.00 | 8,650.00 | 8,650.00 | -2.70% | 18,958 |
| Mar 16, 2026 | 8,890.00 | 8,890.00 | 8,700.00 | 8,890.00 | 8,890.00 | - | 1,200 |
| Mar 13, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,890.00 | 8,890.00 | -1.11% | 772,713 |
| Mar 12, 2026 | 8,900.00 | 8,990.00 | 8,620.00 | 8,990.00 | 8,990.00 | 0.90% | 1,731 |
| Mar 11, 2026 | 8,650.00 | 8,990.00 | 8,400.00 | 8,910.00 | 8,910.00 | 3.01% | 7,295 |
| Mar 10, 2026 | 8,650.00 | 9,200.00 | 8,650.00 | 8,650.00 | 8,650.00 | -6.99% | 50,717 |
| Mar 9, 2026 | 9,550.00 | 9,550.00 | 9,300.00 | 9,300.00 | 9,300.00 | -7.00% | 5,242 |
| Mar 6, 2026 | 10,400.00 | 10,400.00 | 9,550.00 | 10,000.00 | 10,000.00 | 1.01% | 4,205 |
| Mar 5, 2026 | 10,100.00 | 10,200.00 | 9,410.00 | 9,900.00 | 9,900.00 | - | 4,278 |
| Mar 4, 2026 | 10,200.00 | 10,200.00 | 9,590.00 | 9,900.00 | 9,900.00 | -3.88% | 4,372 |
| Mar 3, 2026 | 10,300.00 | 10,300.00 | 9,600.00 | 10,300.00 | 10,300.00 | - | 900 |
| 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 |