Cuchi Commercial and Industrial Developing Investment JSC (HOSE:CCI)
Vietnam · Delayed Price · Currency is VND 19,800
-750 (-3.65%)
At close: Apr 10, 2026
HOSE:CCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 19,950.00 | 19,950.00 | 19,800.00 | 19,800.00 | 19,800.00 | -3.65% | 4,350 |
| Apr 9, 2026 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | - | 500 |
| Apr 7, 2026 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | - | 300 |
| Apr 6, 2026 | 20,000.00 | 20,550.00 | 20,000.00 | 20,550.00 | 20,550.00 | 6.48% | 5,630 |
| Apr 3, 2026 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | -3.50% | 400 |
| Apr 2, 2026 | 19,850.00 | 20,000.00 | 19,850.00 | 20,000.00 | 20,000.00 | -5.44% | 2,365 |
| Apr 1, 2026 | 21,050.00 | 21,500.00 | 21,050.00 | 21,150.00 | 21,150.00 | -3.42% | 2,010 |
| Mar 31, 2026 | 23,100.00 | 23,100.00 | 21,550.00 | 21,900.00 | 21,900.00 | -5.19% | 5,003 |
| Mar 30, 2026 | 23,500.00 | 23,500.00 | 23,100.00 | 23,100.00 | 23,100.00 | -4.74% | 638 |
| Mar 27, 2026 | 22,700.00 | 24,250.00 | 22,700.00 | 24,250.00 | 24,250.00 | -10.02% | 5,403 |
| Mar 26, 2026 | 27,000.00 | 27,000.00 | 26,950.00 | 26,950.00 | 22,712.38 | - | 1,643 |
| Mar 25, 2026 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 22,712.38 | - | 900 |
| Mar 24, 2026 | 27,250.00 | 27,250.00 | 26,950.00 | 26,950.00 | 22,712.38 | 5.69% | 643 |
| Mar 23, 2026 | 25,300.00 | 25,500.00 | 25,250.00 | 25,500.00 | 21,490.38 | -5.56% | 663 |
| Mar 18, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 22,754.52 | - | 918 |
| Mar 13, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 22,754.52 | - | 1,001 |
| Mar 11, 2026 | 25,600.00 | 27,000.00 | 25,600.00 | 27,000.00 | 22,754.52 | -1.82% | 522 |
| Mar 10, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 23,175.90 | - | 300 |
| Mar 9, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 23,175.90 | -1.08% | 101 |
| Mar 6, 2026 | 28,000.00 | 28,000.00 | 27,800.00 | 27,800.00 | 23,428.73 | 6.11% | 815 |
| Mar 4, 2026 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 22,080.31 | - | 2,400 |
| Mar 3, 2026 | 26,000.00 | 26,300.00 | 26,000.00 | 26,200.00 | 22,080.31 | 3.97% | 2,201 |
| Feb 27, 2026 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 21,237.55 | 0.80% | 1,800 |
| Feb 26, 2026 | 26,300.00 | 26,300.00 | 25,000.00 | 25,000.00 | 21,069.00 | -6.02% | 301 |
| Feb 24, 2026 | 26,500.00 | 26,600.00 | 26,500.00 | 26,600.00 | 22,417.42 | 3.91% | 2,100 |
| Feb 23, 2026 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 21,574.66 | - | 800 |
| Feb 13, 2026 | 25,500.00 | 25,600.00 | 25,500.00 | 25,600.00 | 21,574.66 | -4.30% | 685 |
| Feb 10, 2026 | 26,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | 22,543.83 | 6.57% | 100 |
| Feb 9, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 21,153.28 | - | 2,489 |
| Feb 6, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 21,153.28 | - | 500 |
| Feb 5, 2026 | 25,500.00 | 25,500.00 | 25,100.00 | 25,100.00 | 21,153.28 | -5.28% | 601 |
| Jan 30, 2026 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 22,333.14 | -3.64% | 422 |
| Jan 28, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 23,175.90 | - | 123 |
| Jan 27, 2026 | 26,000.00 | 27,500.00 | 25,700.00 | 27,500.00 | 23,175.90 | - | 2,600 |
| Jan 26, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 23,175.90 | - | 2,100 |
| Jan 16, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 23,175.90 | - | 1,000 |
| Jan 15, 2026 | 26,900.00 | 27,500.00 | 26,900.00 | 27,500.00 | 23,175.90 | 3.77% | 1,000 |
| Jan 12, 2026 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 22,333.14 | - | 1,000 |
| Jan 9, 2026 | 26,350.00 | 26,500.00 | 26,350.00 | 26,500.00 | 22,333.14 | 3.92% | 2,500 |
| Jan 7, 2026 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 21,490.38 | - | 3,500 |
| Jan 6, 2026 | 25,400.00 | 25,800.00 | 25,400.00 | 25,500.00 | 21,490.38 | -6.25% | 5,000 |
| Jan 5, 2026 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 22,923.07 | - | 500 |
| Dec 31, 2025 | 29,050.00 | 29,050.00 | 27,200.00 | 27,200.00 | 22,923.07 | -6.53% | 3,100 |
| Dec 30, 2025 | 28,900.00 | 29,100.00 | 28,900.00 | 29,100.00 | 24,524.32 | 6.59% | 1,104 |
| Dec 29, 2025 | 27,050.00 | 27,450.00 | 27,050.00 | 27,300.00 | 23,007.35 | 0.74% | 1,750 |
| Dec 26, 2025 | 25,250.00 | 27,100.00 | 25,250.00 | 27,100.00 | 22,838.80 | - | 1,100 |
| Dec 25, 2025 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 22,838.80 | 0.74% | 100 |
| Dec 24, 2025 | 25,500.00 | 26,900.00 | 25,500.00 | 26,900.00 | 22,670.24 | -1.82% | 601 |
| Dec 22, 2025 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 23,091.62 | 0.74% | 100 |
| Dec 3, 2025 | 26,000.00 | 27,200.00 | 26,000.00 | 27,200.00 | 22,923.07 | 6.67% | 301 |