Chuong Duong Corp. (HOSE:CDC)
Vietnam · Delayed Price · Currency is VND 31,300
-1,500 (-4.57%)
At close: Oct 10, 2025
Chuong Duong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 33,700.00 | 33,700.00 | 32,300.00 | 32,800.00 | 32,800.00 | -4.65% | 1,253,874 |
| Oct 8, 2025 | 33,300.00 | 34,400.00 | 31,400.00 | 34,400.00 | 34,400.00 | 6.50% | 694,006 |
| Oct 7, 2025 | 32,100.00 | 32,400.00 | 31,200.00 | 32,300.00 | 32,300.00 | -0.31% | 701,921 |
| Oct 6, 2025 | 32,100.00 | 32,900.00 | 31,000.00 | 32,400.00 | 32,400.00 | 2.21% | 724,833 |
| Oct 3, 2025 | 30,900.00 | 31,700.00 | 30,250.00 | 31,700.00 | 31,700.00 | 3.26% | 572,249 |
| Oct 2, 2025 | 32,000.00 | 32,000.00 | 30,700.00 | 30,700.00 | 30,700.00 | -4.66% | 353,813 |
| Oct 1, 2025 | 31,800.00 | 32,200.00 | 30,900.00 | 32,200.00 | 32,200.00 | 0.63% | 706,164 |
| Sep 30, 2025 | 33,000.00 | 33,100.00 | 31,000.00 | 32,000.00 | 32,000.00 | -3.90% | 1,016,119 |
| Sep 29, 2025 | 32,500.00 | 34,750.00 | 30,850.00 | 33,300.00 | 33,300.00 | 2.46% | 1,005,240 |
| Sep 26, 2025 | 32,200.00 | 33,550.00 | 31,200.00 | 32,500.00 | 32,500.00 | 3.50% | 1,071,406 |
| Sep 25, 2025 | 30,000.00 | 31,450.00 | 29,600.00 | 31,400.00 | 31,400.00 | 6.80% | 1,145,142 |
| Sep 24, 2025 | 27,600.00 | 29,400.00 | 27,400.00 | 29,400.00 | 29,400.00 | 6.91% | 1,474,351 |
| Sep 23, 2025 | 27,900.00 | 27,900.00 | 26,300.00 | 27,500.00 | 27,500.00 | -1.08% | 907,841 |
| Sep 22, 2025 | 28,000.00 | 28,300.00 | 27,300.00 | 27,800.00 | 27,800.00 | -1.07% | 1,220,744 |
| Sep 19, 2025 | 27,800.00 | 28,100.00 | 26,900.00 | 28,100.00 | 28,100.00 | 0.36% | 841,200 |
| Sep 18, 2025 | 28,900.00 | 29,100.00 | 26,900.00 | 28,000.00 | 28,000.00 | -2.10% | 1,055,241 |
| Sep 17, 2025 | 28,900.00 | 28,900.00 | 27,700.00 | 28,600.00 | 28,600.00 | -1.72% | 844,921 |
| Sep 16, 2025 | 29,450.00 | 29,450.00 | 28,300.00 | 29,100.00 | 29,100.00 | 1.04% | 992,534 |
| Sep 15, 2025 | 28,800.00 | 29,400.00 | 28,400.00 | 28,800.00 | 28,800.00 | -2.04% | 1,074,902 |
| Sep 12, 2025 | 28,900.00 | 29,500.00 | 28,100.00 | 29,400.00 | 29,400.00 | 2.08% | 727,852 |
| Sep 11, 2025 | 28,900.00 | 28,900.00 | 27,900.00 | 28,800.00 | 28,800.00 | -1.37% | 909,113 |
| Sep 10, 2025 | 29,000.00 | 29,200.00 | 28,000.00 | 29,200.00 | 29,200.00 | - | 884,813 |
| Sep 9, 2025 | 29,400.00 | 29,900.00 | 28,500.00 | 29,200.00 | 29,200.00 | -0.34% | 1,240,715 |
| Sep 8, 2025 | 29,300.00 | 29,300.00 | 27,700.00 | 29,300.00 | 29,300.00 | 1.38% | 1,004,128 |
| Sep 5, 2025 | 29,000.00 | 29,200.00 | 27,600.00 | 28,900.00 | 28,900.00 | -1.70% | 651,577 |
| Sep 4, 2025 | 30,900.00 | 30,900.00 | 28,950.00 | 29,400.00 | 29,400.00 | -5.47% | 519,846 |
| Sep 3, 2025 | 29,400.00 | 31,100.00 | 27,850.00 | 31,100.00 | 31,100.00 | 6.87% | 585,637 |
| Aug 29, 2025 | 29,000.00 | 29,350.00 | 28,100.00 | 29,100.00 | 29,100.00 | 0.69% | 802,751 |
| Aug 28, 2025 | 28,700.00 | 28,900.00 | 27,350.00 | 28,900.00 | 28,900.00 | 0.70% | 1,938,052 |
| Aug 27, 2025 | 28,600.00 | 29,100.00 | 26,900.00 | 28,700.00 | 28,700.00 | 3.99% | 1,590,822 |
| Aug 26, 2025 | 26,500.00 | 27,700.00 | 26,100.00 | 27,600.00 | 27,600.00 | 6.56% | 572,754 |
| Aug 25, 2025 | 26,000.00 | 26,000.00 | 24,400.00 | 25,900.00 | 25,900.00 | 2.78% | 754,291 |
| Aug 22, 2025 | 23,900.00 | 25,500.00 | 23,200.00 | 25,200.00 | 25,200.00 | 4.56% | 846,851 |
| Aug 21, 2025 | 23,800.00 | 24,100.00 | 23,000.00 | 24,100.00 | 24,100.00 | 6.87% | 824,845 |
| Aug 20, 2025 | 21,500.00 | 22,550.00 | 21,500.00 | 22,550.00 | 22,550.00 | 6.87% | 896,033 |
| Aug 19, 2025 | 20,850.00 | 21,100.00 | 19,900.00 | 21,100.00 | 21,100.00 | 6.84% | 577,912 |
| Aug 18, 2025 | 18,800.00 | 19,750.00 | 18,800.00 | 19,750.00 | 19,750.00 | 6.76% | 2,723,710 |
| Aug 15, 2025 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | -3.14% | 916,518 |
| Aug 14, 2025 | 19,500.00 | 19,500.00 | 18,700.00 | 19,100.00 | 19,100.00 | -2.05% | 843,146 |
| Aug 13, 2025 | 19,600.00 | 19,600.00 | 19,000.00 | 19,500.00 | 19,500.00 | -2.01% | 891,900 |
| Aug 12, 2025 | 20,100.00 | 20,200.00 | 19,400.00 | 19,900.00 | 19,900.00 | -1.97% | 1,014,047 |
| Aug 11, 2025 | 20,000.00 | 20,800.00 | 19,400.00 | 20,300.00 | 20,300.00 | 1.50% | 1,974,127 |
| Aug 8, 2025 | 19,000.00 | 20,100.00 | 18,800.00 | 20,000.00 | 20,000.00 | 5.82% | 607,903 |
| Aug 7, 2025 | 19,500.00 | 19,600.00 | 18,900.00 | 18,900.00 | 18,900.00 | -4.55% | 665,732 |
| Aug 6, 2025 | 19,500.00 | 20,000.00 | 19,000.00 | 19,800.00 | 19,800.00 | 1.54% | 369,750 |
| Aug 5, 2025 | 18,800.00 | 19,700.00 | 18,600.00 | 19,500.00 | 19,500.00 | 2.63% | 407,405 |
| Aug 4, 2025 | 18,800.00 | 19,200.00 | 18,700.00 | 19,000.00 | 19,000.00 | 2.15% | 296,403 |
| Aug 1, 2025 | 18,150.00 | 19,400.00 | 18,150.00 | 18,600.00 | 18,600.00 | -1.59% | 165,852 |
| Jul 31, 2025 | 19,400.00 | 19,400.00 | 18,500.00 | 18,900.00 | 18,900.00 | -2.58% | 146,811 |
| Jul 30, 2025 | 20,000.00 | 20,000.00 | 19,000.00 | 19,400.00 | 19,400.00 | -3.00% | 887,917 |