Cuchi Commercial and Industrial Developing Investment JSC (HOSE:CCI)
Vietnam · Delayed Price · Currency is VND 15,550
-450 (-2.81%)
At close: Aug 28, 2026
HOSE:CCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 16,000.00 | 16,000.00 | 15,550.00 | 15,550.00 | 15,550.00 | -2.81% | 600 |
| Aug 27, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -4.48% | 1,000 |
| Aug 14, 2026 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | - | 203 |
| Aug 12, 2026 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | - | 100 |
| Aug 10, 2026 | 16,000.00 | 16,750.00 | 16,000.00 | 16,750.00 | 16,750.00 | 6.69% | 2,366 |
| Aug 5, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -4.85% | 119 |
| Aug 3, 2026 | 15,550.00 | 16,500.00 | 15,550.00 | 16,500.00 | 16,500.00 | 6.45% | 137,710 |
| Jul 31, 2026 | 16,200.00 | 16,200.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.13% | 3,418 |
| Jul 28, 2026 | 17,000.00 | 17,700.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.88% | 500 |
| Jul 21, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -5.03% | 500 |
| Jul 17, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 104 |
| Jul 16, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.76% | 200 |
| Jul 8, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 18,900.00 | - | 366 |
| Jul 7, 2026 | 18,150.00 | 20,500.00 | 18,150.00 | 20,500.00 | 18,900.00 | 6.77% | 612 |
| Jul 3, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 17,701.46 | - | 206 |
| Jul 1, 2026 | 20,000.00 | 20,000.00 | 19,200.00 | 19,200.00 | 17,701.46 | - | 1,000 |
| Jun 24, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 17,701.46 | -0.26% | 100 |
| Jun 17, 2026 | 19,200.00 | 19,250.00 | 19,200.00 | 19,250.00 | 17,747.56 | 6.94% | 1,205 |
| Jun 15, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,595.12 | -5.26% | 2,000 |
| Jun 10, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,517.07 | 1.60% | 504 |
| Jun 9, 2026 | 18,700.00 | 18,700.00 | 18,650.00 | 18,700.00 | 17,240.49 | -6.03% | 310 |
| Jun 5, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,346.83 | 4.74% | 311 |
| Jun 4, 2026 | 18,500.00 | 19,000.00 | 18,500.00 | 19,000.00 | 17,517.07 | - | 300 |
| Jun 2, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,517.07 | - | 100 |
| Jun 1, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,517.07 | - | 101 |
| May 29, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,517.07 | - | 100 |
| May 25, 2026 | 19,200.00 | 19,250.00 | 19,000.00 | 19,000.00 | 17,517.07 | 5.56% | 800 |
| May 21, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,595.12 | -2.70% | 513 |
| May 20, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 17,056.10 | -2.63% | 101 |
| May 19, 2026 | 18,500.00 | 19,000.00 | 18,500.00 | 19,000.00 | 17,517.07 | - | 1,212 |
| May 18, 2026 | 20,900.00 | 20,900.00 | 19,000.00 | 19,000.00 | 17,517.07 | -4.04% | 800 |
| May 15, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 18,254.63 | 6.74% | 515 |
| May 14, 2026 | 18,600.00 | 18,600.00 | 18,550.00 | 18,550.00 | 17,102.20 | -4.87% | 401 |
| May 12, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 17,978.05 | 2.63% | 421 |
| May 7, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,517.07 | - | 303 |
| May 6, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,517.07 | - | 1,000 |
| May 4, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,517.07 | - | 1,509 |
| Apr 28, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,517.07 | -0.78% | 1,515 |
| Apr 24, 2026 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 17,655.37 | -0.26% | 1,050 |
| Apr 23, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 17,701.46 | -1.29% | 2,200 |
| Apr 22, 2026 | 19,600.00 | 20,500.00 | 19,450.00 | 19,450.00 | 17,931.95 | -1.02% | 900 |
| Apr 21, 2026 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 18,116.34 | - | 117 |
| Apr 20, 2026 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 18,116.34 | - | 1,001 |
| Apr 16, 2026 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 18,116.34 | - | 100 |
| Apr 13, 2026 | 19,800.00 | 19,800.00 | 19,650.00 | 19,650.00 | 18,116.34 | -0.76% | 1,066 |
| Apr 10, 2026 | 19,950.00 | 19,950.00 | 19,800.00 | 19,800.00 | 18,254.63 | -3.65% | 4,350 |
| Apr 9, 2026 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 18,946.10 | - | 500 |
| Apr 7, 2026 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 18,946.10 | - | 300 |
| Apr 6, 2026 | 20,000.00 | 20,550.00 | 20,000.00 | 20,550.00 | 18,946.10 | 6.48% | 5,630 |
| Apr 3, 2026 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 17,793.66 | -3.50% | 400 |