Cdc Construction JSC (HOSE:CCC)
Vietnam · Delayed Price · Currency is VND 7,900.00
0.00 (0.00%)
At close: May 22, 2026
Cdc Construction JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 124 |
| May 21, 2026 | 7,450.00 | 7,900.00 | 7,450.00 | 7,900.00 | 7,900.00 | -1.13% | 710 |
| May 20, 2026 | 7,800.00 | 7,990.00 | 7,260.00 | 7,990.00 | 7,990.00 | 2.44% | 15,508 |
| May 19, 2026 | 7,660.00 | 8,000.00 | 7,660.00 | 7,800.00 | 7,800.00 | -1.27% | 3,100 |
| May 18, 2026 | 8,000.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,900.00 | - | 40,041 |
| May 15, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 1,302 |
| May 14, 2026 | 7,850.00 | 8,100.00 | 7,850.00 | 7,900.00 | 7,900.00 | -2.47% | 3,211 |
| May 13, 2026 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 131,763 |
| May 12, 2026 | 8,100.00 | 8,100.00 | 8,050.00 | 8,100.00 | 8,100.00 | - | 5,711 |
| May 11, 2026 | 8,110.00 | 8,110.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.12% | 2,053 |
| May 8, 2026 | 8,480.00 | 8,480.00 | 8,100.00 | 8,110.00 | 8,110.00 | -4.48% | 15,100 |
| May 7, 2026 | 8,100.00 | 8,490.00 | 8,100.00 | 8,490.00 | 8,490.00 | 2.91% | 18,401 |
| May 6, 2026 | 8,230.00 | 8,250.00 | 8,230.00 | 8,250.00 | 8,250.00 | - | 540 |
| May 5, 2026 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | 2,701 |
| May 4, 2026 | 8,150.00 | 8,250.00 | 8,150.00 | 8,250.00 | 8,250.00 | 1.23% | 8,559 |
| Apr 29, 2026 | 8,000.00 | 8,150.00 | 8,000.00 | 8,150.00 | 8,150.00 | 1.88% | 30,317 |
| Apr 28, 2026 | 8,160.00 | 8,160.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.25% | 16,952 |
| Apr 24, 2026 | 8,100.00 | 8,200.00 | 8,020.00 | 8,020.00 | 8,020.00 | -0.37% | 6,220 |
| Apr 23, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.63% | 258,034 |
| Apr 22, 2026 | 8,090.00 | 8,090.00 | 7,720.00 | 8,000.00 | 8,000.00 | 4.85% | 33,069 |
| Apr 21, 2026 | 7,900.00 | 7,900.00 | 7,590.00 | 7,630.00 | 7,630.00 | 0.79% | 102,545 |
| Apr 20, 2026 | 7,750.00 | 7,750.00 | 7,550.00 | 7,570.00 | 7,570.00 | -2.32% | 9,733 |
| Apr 17, 2026 | 7,670.00 | 7,800.00 | 7,670.00 | 7,750.00 | 7,750.00 | -1.90% | 3,944 |
| Apr 16, 2026 | 7,900.00 | 7,900.00 | 7,850.00 | 7,900.00 | 7,900.00 | 0.64% | 65,730 |
| Apr 15, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,850.00 | 7,850.00 | - | 5,403 |
| Apr 14, 2026 | 8,200.00 | 8,450.00 | 7,850.00 | 7,850.00 | 7,850.00 | -1.88% | 42,053 |
| Apr 13, 2026 | 8,110.00 | 8,540.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.87% | 14,194 |
| Apr 10, 2026 | 7,790.00 | 8,070.00 | 7,720.00 | 8,070.00 | 8,070.00 | 6.89% | 45,952 |
| Apr 9, 2026 | 7,600.00 | 8,000.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.66% | 17,300 |
| Apr 8, 2026 | 7,600.00 | 7,680.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 48,298 |
| Apr 7, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 1,022 |
| Apr 6, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.53% | 530 |
| Apr 3, 2026 | 7,650.00 | 7,650.00 | 7,560.00 | 7,560.00 | 7,560.00 | -1.69% | 3,621 |
| Apr 2, 2026 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | -0.13% | 1,937 |
| Apr 1, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1.45% | 1,706 |
| Mar 31, 2026 | 7,500.00 | 7,590.00 | 7,480.00 | 7,590.00 | 7,590.00 | -0.26% | 2,700 |
| Mar 30, 2026 | 7,610.00 | 8,000.00 | 7,600.00 | 7,610.00 | 7,610.00 | - | 10,386 |
| Mar 27, 2026 | 7,680.00 | 8,000.00 | 7,600.00 | 7,610.00 | 7,610.00 | -3.55% | 10,755 |
| Mar 26, 2026 | 7,900.00 | 7,900.00 | 7,500.00 | 7,890.00 | 7,890.00 | -0.13% | 5,600 |
| Mar 25, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.00% | 14,882 |
| Mar 24, 2026 | 8,000.00 | 8,000.00 | 7,590.00 | 7,980.00 | 7,980.00 | 2.31% | 4,153 |
| 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 |