Cdc Construction JSC (HOSE:CCC)
Vietnam · Delayed Price · Currency is VND 5,690.00
+305.38 (5.67%)
At close: Nov 4, 2026
Cdc Construction JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,380.00 | 5,690.00 | 5,380.00 | 5,690.00 | 5,690.00 | 5.67% | 380,700 |
| Nov 3, 2026 | 5,163.46 | 5,384.62 | 5,163.46 | 5,384.62 | 5,384.62 | -0.71% | 378 |
| Nov 2, 2026 | 5,221.15 | 5,423.08 | 5,221.15 | 5,423.08 | 5,423.08 | 3.68% | 832 |
| Oct 30, 2026 | 5,615.39 | 5,615.39 | 5,230.77 | 5,230.77 | 5,230.77 | -6.85% | 5,409 |
| Oct 29, 2026 | 5,663.46 | 5,663.46 | 5,432.69 | 5,615.39 | 5,615.38 | -0.85% | 5,928 |
| Oct 28, 2026 | 5,663.46 | 5,663.46 | 5,663.46 | 5,663.46 | 5,663.46 | -0.17% | 126 |
| Oct 27, 2026 | 5,519.23 | 5,769.23 | 5,519.23 | 5,673.08 | 5,673.08 | 2.61% | 1,590 |
| Oct 26, 2026 | 5,451.92 | 5,528.85 | 5,451.92 | 5,528.85 | 5,528.85 | 1.41% | 10,713 |
| Oct 23, 2026 | 5,528.85 | 5,528.85 | 5,288.46 | 5,451.92 | 5,451.92 | -1.39% | 4,014 |
| Oct 22, 2026 | 5,144.23 | 5,528.85 | 5,144.23 | 5,528.85 | 5,528.85 | 2.86% | 379 |
| Oct 21, 2026 | 5,173.08 | 5,375.00 | 5,173.08 | 5,375.00 | 5,375.00 | 0.54% | 777 |
| Oct 20, 2026 | 5,211.54 | 5,375.00 | 5,153.85 | 5,346.15 | 5,346.15 | 1.09% | 200,246 |
| Oct 19, 2026 | 5,528.85 | 5,528.85 | 5,288.46 | 5,288.46 | 5,288.46 | -4.35% | 1,458 |
| Oct 16, 2026 | 5,192.31 | 5,586.54 | 5,067.31 | 5,528.85 | 5,528.85 | 5.12% | 1,412 |
| Oct 15, 2026 | 5,298.08 | 5,625.00 | 5,230.77 | 5,259.62 | 5,259.62 | -6.01% | 4,628 |
| Oct 14, 2026 | 5,192.31 | 5,596.15 | 5,192.31 | 5,596.15 | 5,596.15 | 0.52% | 314 |
| Oct 13, 2026 | 5,394.23 | 5,576.92 | 5,384.62 | 5,567.31 | 5,567.31 | 2.12% | 200,308 |
| Oct 12, 2026 | 5,384.62 | 5,451.92 | 5,384.62 | 5,451.92 | 5,451.92 | -3.08% | 1,279 |
| Oct 9, 2026 | 5,576.92 | 5,644.23 | 5,576.92 | 5,625.00 | 5,625.00 | 0.86% | 416 |
| Oct 8, 2026 | 5,576.92 | 5,576.92 | 5,576.92 | 5,576.92 | 5,576.92 | -1.69% | 208 |
| Oct 7, 2026 | 5,673.08 | 5,673.08 | 5,673.08 | 5,673.08 | 5,673.08 | -0.84% | 416 |
| Oct 6, 2026 | 5,442.31 | 5,730.77 | 5,442.31 | 5,721.15 | 5,721.15 | - | 3,016 |
| Oct 5, 2026 | 5,942.31 | 5,961.54 | 5,673.08 | 5,721.15 | 5,721.15 | -3.72% | 5,239 |
| Oct 2, 2026 | 5,663.46 | 5,951.92 | 5,663.46 | 5,942.31 | 5,942.31 | 4.92% | 624 |
| Oct 1, 2026 | 6,057.69 | 6,057.69 | 5,663.46 | 5,663.46 | 5,663.46 | -6.95% | 8,008 |
| Sep 30, 2026 | 6,105.77 | 6,105.77 | 6,086.54 | 6,086.54 | 6,086.54 | -0.94% | 427 |
| Sep 28, 2026 | 5,778.85 | 6,144.23 | 5,730.77 | 6,144.23 | 6,144.23 | -0.16% | 10,231 |
| Sep 25, 2026 | 6,153.85 | 6,153.85 | 6,153.85 | 6,153.85 | 6,153.85 | -1.54% | 1,976 |
| Sep 24, 2026 | 6,528.85 | 6,528.85 | 6,067.31 | 6,250.00 | 6,250.00 | - | 1,496 |
| Sep 23, 2026 | 6,153.85 | 6,346.15 | 6,153.85 | 6,250.00 | 6,250.00 | - | 416 |
| Sep 22, 2026 | 6,105.77 | 6,250.00 | 6,057.69 | 6,250.00 | 6,250.00 | 2.04% | 1,561 |
| Sep 21, 2026 | 6,163.46 | 6,519.23 | 6,125.00 | 6,125.00 | 6,125.00 | -6.05% | 5,557 |
| Sep 18, 2026 | 6,009.62 | 6,519.23 | 6,009.62 | 6,519.23 | 6,519.23 | 1.35% | 1,319 |
| Sep 17, 2026 | 5,990.39 | 6,432.69 | 5,980.77 | 6,432.69 | 6,432.69 | 1.36% | 119,099 |
| Sep 16, 2026 | 5,923.08 | 6,413.46 | 5,923.08 | 6,346.15 | 6,346.15 | - | 5,628 |
| Sep 15, 2026 | 6,346.15 | 6,346.15 | 6,346.15 | 6,346.15 | 6,346.15 | - | 832 |
| Sep 14, 2026 | 6,355.77 | 6,365.39 | 6,346.15 | 6,346.15 | 6,346.15 | 0.46% | 729 |
| Sep 11, 2026 | 6,788.46 | 6,788.46 | 6,317.31 | 6,317.31 | 6,317.31 | -6.94% | 2,704 |
| Sep 10, 2026 | 6,923.08 | 6,923.08 | 6,778.85 | 6,788.46 | 6,788.46 | -0.70% | 547 |
| Sep 9, 2026 | 6,663.46 | 6,836.54 | 6,653.85 | 6,836.54 | 6,836.54 | - | 2,710 |
| Sep 8, 2026 | 6,432.69 | 6,836.54 | 6,432.69 | 6,836.54 | 6,836.54 | -0.28% | 2,167 |
| Sep 4, 2026 | 6,855.77 | 6,855.77 | 6,855.77 | 6,855.77 | 6,855.77 | -0.83% | 520 |
| Sep 3, 2026 | 6,913.46 | 6,913.46 | 6,913.46 | 6,913.46 | 6,913.46 | - | 105 |
| Aug 28, 2026 | 6,653.85 | 6,913.46 | 6,653.85 | 6,913.46 | 6,913.46 | 0.56% | 1,196 |
| Aug 27, 2026 | 6,461.54 | 6,875.00 | 6,461.54 | 6,875.00 | 6,875.00 | - | 312 |
| Aug 26, 2026 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 0.99% | 116 |
| Aug 25, 2026 | 6,778.85 | 7,067.31 | 6,769.23 | 6,807.69 | 6,807.69 | -4.45% | 3,126 |
| Aug 24, 2026 | 7,596.15 | 7,596.15 | 7,125.00 | 7,125.00 | 7,125.00 | 0.14% | 2,552 |
| Aug 21, 2026 | 6,634.62 | 7,115.39 | 6,576.92 | 7,115.39 | 7,115.38 | 0.68% | 1,560 |
| Aug 19, 2026 | 6,778.85 | 7,115.39 | 6,750.00 | 7,067.31 | 7,067.31 | 4.85% | 1,737 |