Cuchi Commercial and Industrial Developing Investment JSC (HOSE:CCI)
Vietnam · Delayed Price · Currency is VND 25,000
+150 (0.60%)
At close: Aug 25, 2025
HOSE:CCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 100 |
| Aug 26, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 8,103 |
| Aug 25, 2025 | 23,250.00 | 25,000.00 | 23,250.00 | 25,000.00 | 25,000.00 | 0.60% | 200 |
| Aug 22, 2025 | 24,900.00 | 24,900.00 | 24,500.00 | 24,850.00 | 24,850.00 | 1.43% | 10,103 |
| Aug 21, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 203 |
| Aug 20, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 7,800 |
| Aug 19, 2025 | 23,050.00 | 24,500.00 | 23,050.00 | 24,500.00 | 24,500.00 | 2.08% | 1,914 |
| Aug 18, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.23% | 1,000 |
| Aug 15, 2025 | 24,300.00 | 24,550.00 | 24,300.00 | 24,300.00 | 24,300.00 | -1.02% | 4,510 |
| Aug 13, 2025 | 25,950.00 | 25,950.00 | 24,550.00 | 24,550.00 | 24,550.00 | 0.20% | 5,520 |
| Aug 12, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 1,700 |
| Aug 11, 2025 | 24,250.00 | 24,500.00 | 24,250.00 | 24,500.00 | 24,500.00 | 1.87% | 200 |
| Aug 8, 2025 | 24,100.00 | 24,300.00 | 24,050.00 | 24,050.00 | 24,050.00 | 4.11% | 7,931 |
| Aug 7, 2025 | 24,400.00 | 24,400.00 | 23,100.00 | 23,100.00 | 23,100.00 | -4.74% | 1,100 |
| Aug 6, 2025 | 24,000.00 | 24,250.00 | 24,000.00 | 24,250.00 | 24,250.00 | 1.04% | 1,102 |
| Aug 5, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 4,000 |
| Aug 1, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 10,000 |
| Jul 30, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 313 |
| Jul 28, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 6.67% | 6,000 |
| Jul 25, 2025 | 24,300.00 | 25,100.00 | 22,500.00 | 22,500.00 | 22,500.00 | -4.26% | 3,620 |
| Jul 23, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 800 |
| Jul 22, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 5.62% | 300 |
| Jul 18, 2025 | 23,500.00 | 23,500.00 | 22,250.00 | 22,250.00 | 22,250.00 | -5.52% | 1,600 |
| Jul 17, 2025 | 23,500.00 | 23,550.00 | 23,500.00 | 23,550.00 | 23,550.00 | 0.21% | 701 |
| Jul 16, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 5.86% | 2,100 |
| Jul 15, 2025 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | -6.13% | 100 |
| Jul 11, 2025 | 23,500.00 | 23,650.00 | 23,500.00 | 23,650.00 | 23,650.00 | 2.83% | 5,600 |
| Jul 10, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 2.22% | 500 |
| Jul 9, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 200 |
| Jul 8, 2025 | 22,200.00 | 23,100.00 | 22,200.00 | 22,500.00 | 22,500.00 | 1.35% | 5,706 |
| Jul 3, 2025 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.45% | 720 |
| Jul 2, 2025 | 22,000.00 | 22,100.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.91% | 700 |
| Jul 1, 2025 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | -4.37% | 100 |
| Jun 30, 2025 | 22,800.00 | 22,900.00 | 21,500.00 | 22,900.00 | 22,900.00 | 0.44% | 11,736 |
| Jun 27, 2025 | 22,000.00 | 22,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | 1.79% | 11,400 |
| Jun 25, 2025 | 22,150.00 | 23,000.00 | 22,150.00 | 22,400.00 | 22,400.00 | 1.36% | 5,300 |
| Jun 24, 2025 | 22,050.00 | 22,100.00 | 22,050.00 | 22,100.00 | 22,100.00 | 0.23% | 2,920 |
| Jun 19, 2025 | 21,650.00 | 22,050.00 | 21,650.00 | 22,050.00 | 22,050.00 | 1.85% | 500 |
| Jun 17, 2025 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | -4.84% | 1,500 |
| Jun 13, 2025 | 22,000.00 | 22,750.00 | 22,000.00 | 22,750.00 | 22,750.00 | 3.41% | 1,601 |
| Jun 12, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3.77% | 5,000 |
| Jun 11, 2025 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | -4.29% | 106 |
| Jun 10, 2025 | 22,100.00 | 22,150.00 | 22,100.00 | 22,150.00 | 22,150.00 | 3.02% | 1,600 |
| Jun 9, 2025 | 22,050.00 | 22,050.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.27% | 200 |
| Jun 5, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 3,307 |
| Jun 4, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.79% | 500 |
| Jun 2, 2025 | 21,500.00 | 22,400.00 | 21,000.00 | 22,400.00 | 22,400.00 | 3.70% | 5,130 |
| May 30, 2025 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 2.13% | 115 |
| May 29, 2025 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | -3.86% | 100 |
| May 28, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.65% | 1,900 |