Cdc Construction JSC (HOSE:CCC)
Vietnam · Delayed Price · Currency is VND 5,820.00
+30.00 (0.52%)
At close: Oct 14, 2026
Cdc Construction JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5,400.00 | 5,820.00 | 5,400.00 | 5,820.00 | 5,820.00 | 0.52% | 302 |
| Oct 13, 2026 | 5,610.00 | 5,800.00 | 5,600.00 | 5,790.00 | 5,790.00 | 2.12% | 192,604 |
| Oct 12, 2026 | 5,600.00 | 5,670.00 | 5,600.00 | 5,670.00 | 5,670.00 | -3.08% | 1,230 |
| Oct 9, 2026 | 5,800.00 | 5,870.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.86% | 400 |
| Oct 8, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 200 |
| Oct 7, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.84% | 400 |
| Oct 6, 2026 | 5,660.00 | 5,960.00 | 5,660.00 | 5,950.00 | 5,950.00 | - | 2,900 |
| Oct 5, 2026 | 6,180.00 | 6,200.00 | 5,900.00 | 5,950.00 | 5,950.00 | -3.72% | 5,038 |
| Oct 2, 2026 | 5,890.00 | 6,190.00 | 5,890.00 | 6,180.00 | 6,180.00 | 4.92% | 600 |
| Oct 1, 2026 | 6,300.00 | 6,300.00 | 5,890.00 | 5,890.00 | 5,890.00 | -6.95% | 7,700 |
| Sep 30, 2026 | 6,350.00 | 6,350.00 | 6,330.00 | 6,330.00 | 6,330.00 | -0.94% | 411 |
| Sep 28, 2026 | 6,010.00 | 6,390.00 | 5,960.00 | 6,390.00 | 6,390.00 | -0.16% | 9,838 |
| Sep 25, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 1,900 |
| Sep 24, 2026 | 6,790.00 | 6,790.00 | 6,310.00 | 6,500.00 | 6,500.00 | - | 1,439 |
| Sep 23, 2026 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 400 |
| Sep 22, 2026 | 6,350.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 2.04% | 1,501 |
| Sep 21, 2026 | 6,410.00 | 6,780.00 | 6,370.00 | 6,370.00 | 6,370.00 | -6.05% | 5,344 |
| Sep 18, 2026 | 6,250.00 | 6,780.00 | 6,250.00 | 6,780.00 | 6,780.00 | 1.35% | 1,269 |
| Sep 17, 2026 | 6,230.00 | 6,690.00 | 6,220.00 | 6,690.00 | 6,690.00 | 1.36% | 114,519 |
| Sep 16, 2026 | 6,160.00 | 6,670.00 | 6,160.00 | 6,600.00 | 6,600.00 | - | 5,412 |
| Sep 15, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 800 |
| Sep 14, 2026 | 6,610.00 | 6,620.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.46% | 701 |
| Sep 11, 2026 | 7,060.00 | 7,060.00 | 6,570.00 | 6,570.00 | 6,570.00 | -6.94% | 2,600 |
| Sep 10, 2026 | 7,200.00 | 7,200.00 | 7,050.00 | 7,060.00 | 7,060.00 | -0.70% | 526 |
| Sep 9, 2026 | 6,930.00 | 7,110.00 | 6,920.00 | 7,110.00 | 7,110.00 | - | 2,606 |
| Sep 8, 2026 | 6,690.00 | 7,110.00 | 6,690.00 | 7,110.00 | 7,110.00 | -0.28% | 2,084 |
| Sep 4, 2026 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | -0.83% | 500 |
| Sep 3, 2026 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | - | 101 |
| Aug 28, 2026 | 6,920.00 | 7,190.00 | 6,920.00 | 7,190.00 | 7,190.00 | 0.56% | 1,150 |
| Aug 27, 2026 | 6,720.00 | 7,150.00 | 6,720.00 | 7,150.00 | 7,150.00 | - | 300 |
| Aug 26, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.99% | 112 |
| Aug 25, 2026 | 7,050.00 | 7,350.00 | 7,040.00 | 7,080.00 | 7,080.00 | -4.45% | 3,006 |
| Aug 24, 2026 | 7,900.00 | 7,900.00 | 7,410.00 | 7,410.00 | 7,410.00 | 0.14% | 2,454 |
| Aug 21, 2026 | 6,900.00 | 7,400.00 | 6,840.00 | 7,400.00 | 7,400.00 | 0.68% | 1,500 |
| Aug 19, 2026 | 7,050.00 | 7,400.00 | 7,020.00 | 7,350.00 | 7,350.00 | 4.85% | 1,671 |
| Aug 18, 2026 | 7,250.00 | 7,270.00 | 7,010.00 | 7,010.00 | 7,010.00 | -6.16% | 1,507 |
| Aug 13, 2026 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | - | 512 |
| Aug 7, 2026 | 7,220.00 | 7,470.00 | 7,220.00 | 7,470.00 | 7,470.00 | -0.27% | 800 |
| Aug 5, 2026 | 7,370.00 | 7,490.00 | 7,370.00 | 7,490.00 | 7,490.00 | - | 2,473 |
| Aug 3, 2026 | 7,450.00 | 7,490.00 | 7,450.00 | 7,490.00 | 7,490.00 | -0.13% | 411 |
| Jul 30, 2026 | 7,100.00 | 7,500.00 | 7,050.00 | 7,500.00 | 7,500.00 | 2.88% | 1,000 |
| Jul 29, 2026 | 7,060.00 | 7,290.00 | 7,060.00 | 7,290.00 | 7,290.00 | - | 490 |
| Jul 28, 2026 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | -0.14% | 260 |
| Jul 24, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 120 |
| Jul 23, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.14% | 100 |
| Jul 21, 2026 | 6,760.00 | 7,290.00 | 6,750.00 | 7,290.00 | 7,290.00 | 1.25% | 2,119 |
| Jul 17, 2026 | 6,960.00 | 7,200.00 | 6,960.00 | 7,200.00 | 7,200.00 | 3.45% | 901 |
| Jul 16, 2026 | 7,400.00 | 7,490.00 | 6,960.00 | 6,960.00 | 6,960.00 | -6.95% | 6,600 |
| Jul 13, 2026 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.13% | 213 |
| Jul 10, 2026 | 7,440.00 | 7,490.00 | 7,440.00 | 7,490.00 | 7,490.00 | - | 500 |