Chuong Duong Corp. (HOSE:CDC)
Vietnam · Delayed Price · Currency is VND 22,000
+300 (1.38%)
At close: Mar 20, 2026
Chuong Duong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 21,550.00 | 22,000.00 | 21,200.00 | 22,000.00 | 22,000.00 | 1.38% | 86,421 |
| Mar 19, 2026 | 21,650.00 | 21,800.00 | 21,400.00 | 21,700.00 | 21,700.00 | -1.36% | 30,700 |
| Mar 18, 2026 | 22,500.00 | 22,500.00 | 21,500.00 | 22,000.00 | 22,000.00 | -1.79% | 441,960 |
| Mar 17, 2026 | 22,650.00 | 22,650.00 | 21,750.00 | 22,400.00 | 22,400.00 | -0.88% | 80,925 |
| Mar 16, 2026 | 22,700.00 | 22,800.00 | 22,400.00 | 22,600.00 | 22,600.00 | -0.44% | 198,520 |
| Mar 13, 2026 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.87% | 100,705 |
| Mar 12, 2026 | 22,800.00 | 22,900.00 | 22,450.00 | 22,900.00 | 22,900.00 | 0.44% | 98,300 |
| Mar 11, 2026 | 22,100.00 | 23,000.00 | 22,000.00 | 22,800.00 | 22,800.00 | 2.70% | 102,301 |
| Mar 10, 2026 | 22,300.00 | 22,400.00 | 21,800.00 | 22,200.00 | 22,200.00 | - | 55,500 |
| Mar 9, 2026 | 23,000.00 | 23,000.00 | 21,550.00 | 22,200.00 | 22,200.00 | -3.48% | 19,200 |
| Mar 6, 2026 | 23,000.00 | 23,100.00 | 22,500.00 | 23,000.00 | 23,000.00 | - | 113,625 |
| Mar 5, 2026 | 22,800.00 | 23,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1.32% | 101,128 |
| Mar 4, 2026 | 23,000.00 | 23,000.00 | 22,500.00 | 22,700.00 | 22,700.00 | -1.30% | 1,055,678 |
| Mar 3, 2026 | 23,400.00 | 23,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | -0.43% | 1,881,670 |
| Mar 2, 2026 | 23,900.00 | 23,900.00 | 22,500.00 | 23,100.00 | 23,100.00 | -3.35% | 153,451 |
| Feb 27, 2026 | 24,100.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,900.00 | -0.83% | 125,400 |
| Feb 26, 2026 | 24,000.00 | 24,100.00 | 23,600.00 | 24,100.00 | 24,100.00 | 0.63% | 266,104 |
| Feb 25, 2026 | 24,100.00 | 24,300.00 | 23,650.00 | 23,950.00 | 23,950.00 | -0.62% | 1,031,153 |
| Feb 24, 2026 | 24,200.00 | 24,400.00 | 23,700.00 | 24,100.00 | 24,100.00 | 0.42% | 1,113,221 |
| Feb 23, 2026 | 24,600.00 | 24,600.00 | 23,800.00 | 24,000.00 | 24,000.00 | -1.64% | 350,516 |
| Feb 13, 2026 | 24,300.00 | 24,400.00 | 23,800.00 | 24,400.00 | 24,400.00 | - | 104,100 |
| Feb 12, 2026 | 24,300.00 | 24,400.00 | 24,000.00 | 24,400.00 | 24,400.00 | 0.83% | 102,246 |
| Feb 11, 2026 | 23,600.00 | 24,300.00 | 23,350.00 | 24,200.00 | 24,200.00 | 2.11% | 118,886 |
| Feb 10, 2026 | 24,000.00 | 24,000.00 | 23,050.00 | 23,700.00 | 23,700.00 | -0.42% | 101,061 |
| 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 |