Chuong Duong Corp. (HOSE:CDC)
Vietnam · Delayed Price · Currency is VND 23,800
-700 (-2.86%)
At close: Feb 9, 2026
Chuong Duong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 24,400.00 | 24,400.00 | 23,600.00 | 23,800.00 | 23,800.00 | -2.86% | 131,005 |
| Feb 6, 2026 | 24,800.00 | 24,800.00 | 23,900.00 | 24,500.00 | 24,500.00 | -1.21% | 137,507 |
| Feb 5, 2026 | 24,800.00 | 24,950.00 | 24,700.00 | 24,800.00 | 24,800.00 | -0.40% | 148,400 |
| Feb 4, 2026 | 25,000.00 | 25,000.00 | 24,700.00 | 24,900.00 | 24,900.00 | - | 225,419 |
| Feb 3, 2026 | 24,600.00 | 25,200.00 | 24,000.00 | 24,900.00 | 24,900.00 | 1.63% | 699,232 |
| Feb 2, 2026 | 24,600.00 | 24,600.00 | 24,200.00 | 24,500.00 | 24,500.00 | - | 146,900 |
| Jan 30, 2026 | 24,300.00 | 24,500.00 | 24,200.00 | 24,500.00 | 24,500.00 | 0.41% | 146,421 |
| Jan 29, 2026 | 24,200.00 | 24,800.00 | 24,100.00 | 24,400.00 | 24,400.00 | 0.83% | 701,300 |
| Jan 28, 2026 | 24,400.00 | 24,400.00 | 23,900.00 | 24,200.00 | 24,200.00 | -0.82% | 1,070,400 |
| Jan 27, 2026 | 24,600.00 | 24,600.00 | 23,900.00 | 24,400.00 | 24,400.00 | -0.81% | 753,509 |
| Jan 26, 2026 | 24,400.00 | 24,800.00 | 24,100.00 | 24,600.00 | 24,600.00 | 1.23% | 154,300 |
| Jan 23, 2026 | 24,800.00 | 24,950.00 | 24,200.00 | 24,300.00 | 24,300.00 | -1.22% | 176,343 |
| Jan 22, 2026 | 24,200.00 | 24,600.00 | 23,800.00 | 24,600.00 | 24,600.00 | 1.23% | 202,581 |
| Jan 21, 2026 | 24,300.00 | 24,300.00 | 23,800.00 | 24,300.00 | 24,300.00 | - | 160,442 |
| Jan 20, 2026 | 23,700.00 | 24,400.00 | 23,500.00 | 24,300.00 | 24,300.00 | 2.10% | 163,410 |
| Jan 19, 2026 | 23,500.00 | 23,800.00 | 22,800.00 | 23,800.00 | 23,800.00 | - | 153,668 |
| Jan 16, 2026 | 24,000.00 | 24,200.00 | 23,000.00 | 23,800.00 | 23,800.00 | -0.83% | 102,432 |
| Jan 15, 2026 | 23,900.00 | 24,000.00 | 23,000.00 | 24,000.00 | 24,000.00 | 1.27% | 168,817 |
| Jan 14, 2026 | 24,300.00 | 24,500.00 | 23,300.00 | 23,700.00 | 23,700.00 | -2.47% | 185,709 |
| Jan 13, 2026 | 24,200.00 | 24,500.00 | 23,750.00 | 24,300.00 | 24,300.00 | -0.41% | 1,718,870 |
| Jan 12, 2026 | 24,500.00 | 24,500.00 | 23,800.00 | 24,400.00 | 24,400.00 | -0.41% | 623,352 |
| Jan 9, 2026 | 24,900.00 | 24,900.00 | 24,150.00 | 24,500.00 | 24,500.00 | -0.41% | 740,802 |
| Jan 8, 2026 | 24,800.00 | 24,800.00 | 24,200.00 | 24,600.00 | 24,600.00 | -0.40% | 1,682,025 |
| Jan 7, 2026 | 24,900.00 | 24,900.00 | 24,300.00 | 24,700.00 | 24,700.00 | -0.40% | 176,693 |
| Jan 6, 2026 | 24,900.00 | 24,900.00 | 24,400.00 | 24,800.00 | 24,800.00 | - | 214,418 |
| Jan 5, 2026 | 25,400.00 | 25,400.00 | 24,400.00 | 24,800.00 | 24,800.00 | -0.60% | 312,802 |
| Dec 31, 2025 | 24,850.00 | 24,950.00 | 24,400.00 | 24,950.00 | 24,950.00 | 0.60% | 531,759 |
| Dec 30, 2025 | 25,000.00 | 25,000.00 | 24,500.00 | 24,800.00 | 24,800.00 | 0.40% | 875,119 |
| Dec 29, 2025 | 24,800.00 | 24,800.00 | 24,300.00 | 24,700.00 | 24,700.00 | 0.20% | 539,217 |
| Dec 26, 2025 | 24,800.00 | 24,800.00 | 23,900.00 | 24,650.00 | 24,650.00 | -0.60% | 377,437 |
| Dec 25, 2025 | 25,100.00 | 25,200.00 | 24,600.00 | 24,800.00 | 24,800.00 | -0.40% | 213,808 |
| Dec 24, 2025 | 24,900.00 | 25,200.00 | 24,300.00 | 24,900.00 | 24,900.00 | 1.22% | 263,101 |
| Dec 23, 2025 | 24,500.00 | 24,900.00 | 23,900.00 | 24,600.00 | 24,600.00 | 0.82% | 394,609 |
| Dec 22, 2025 | 24,000.00 | 24,500.00 | 23,500.00 | 24,400.00 | 24,400.00 | 2.09% | 814,571 |
| Dec 19, 2025 | 23,800.00 | 24,100.00 | 23,500.00 | 23,900.00 | 23,900.00 | - | 1,658,402 |
| Dec 18, 2025 | 23,700.00 | 23,900.00 | 23,400.00 | 23,900.00 | 23,900.00 | 0.42% | 588,122 |
| Dec 17, 2025 | 24,200.00 | 24,200.00 | 23,500.00 | 23,800.00 | 23,800.00 | -1.24% | 1,657,018 |
| Dec 16, 2025 | 23,600.00 | 24,500.00 | 23,200.00 | 24,100.00 | 24,100.00 | 2.55% | 447,321 |
| Dec 15, 2025 | 24,350.00 | 24,350.00 | 23,100.00 | 23,500.00 | 23,500.00 | -1.88% | 308,058 |
| Dec 12, 2025 | 24,500.00 | 24,500.00 | 23,200.00 | 23,950.00 | 23,950.00 | -0.21% | 180,342 |
| Dec 11, 2025 | 24,650.00 | 24,900.00 | 23,500.00 | 24,000.00 | 24,000.00 | -2.44% | 224,779 |
| Dec 10, 2025 | 24,500.00 | 24,600.00 | 23,550.00 | 24,600.00 | 24,600.00 | 0.41% | 265,438 |
| Dec 9, 2025 | 24,800.00 | 24,800.00 | 23,500.00 | 24,500.00 | 24,500.00 | -0.41% | 894,694 |
| Dec 8, 2025 | 25,500.00 | 25,500.00 | 24,300.00 | 24,600.00 | 24,600.00 | -3.53% | 430,978 |
| Dec 5, 2025 | 25,900.00 | 25,900.00 | 25,000.00 | 25,500.00 | 25,500.00 | 0.39% | 1,019,543 |
| Dec 4, 2025 | 25,500.00 | 25,650.00 | 25,000.00 | 25,400.00 | 25,400.00 | -0.78% | 922,350 |
| Dec 3, 2025 | 25,500.00 | 26,900.00 | 24,100.00 | 25,600.00 | 25,600.00 | 0.39% | 1,325,855 |
| Dec 2, 2025 | 26,300.00 | 26,300.00 | 24,950.00 | 25,500.00 | 25,500.00 | -4.14% | 1,499,178 |
| Dec 1, 2025 | 27,200.00 | 27,300.00 | 26,200.00 | 26,600.00 | 26,600.00 | -2.56% | 446,055 |
| Nov 28, 2025 | 26,300.00 | 27,900.00 | 26,000.00 | 27,300.00 | 27,300.00 | 3.41% | 958,980 |