Chuong Duong Corp. (HOSE:CDC)
Vietnam · Delayed Price · Currency is VND 25,500
+100 (0.39%)
At close: Dec 5, 2025
Chuong Duong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 26,400.00 | 26,600.00 | 26,000.00 | 26,400.00 | 26,400.00 | -0.38% | 309,722 |
| Nov 26, 2025 | 26,300.00 | 26,500.00 | 25,600.00 | 26,500.00 | 26,500.00 | 1.92% | 663,064 |
| Nov 25, 2025 | 26,550.00 | 26,550.00 | 25,650.00 | 26,000.00 | 26,000.00 | -0.76% | 361,732 |
| Nov 24, 2025 | 26,300.00 | 26,800.00 | 25,950.00 | 26,200.00 | 26,200.00 | -1.13% | 391,764 |
| Nov 21, 2025 | 27,100.00 | 27,100.00 | 25,950.00 | 26,500.00 | 26,500.00 | -2.57% | 706,198 |
| Nov 20, 2025 | 28,000.00 | 28,800.00 | 27,100.00 | 27,200.00 | 27,200.00 | -2.86% | 913,335 |
| Nov 19, 2025 | 27,200.00 | 28,000.00 | 26,200.00 | 28,000.00 | 28,000.00 | 1.08% | 1,439,554 |
| Nov 18, 2025 | 28,800.00 | 28,800.00 | 27,600.00 | 27,700.00 | 27,700.00 | -3.82% | 1,737,219 |
| Nov 17, 2025 | 28,000.00 | 29,000.00 | 27,600.00 | 28,800.00 | 28,800.00 | 3.23% | 1,277,839 |
| Nov 14, 2025 | 27,100.00 | 27,900.00 | 26,300.00 | 27,900.00 | 27,900.00 | 2.57% | 864,331 |
| Nov 13, 2025 | 26,800.00 | 28,000.00 | 26,200.00 | 27,200.00 | 27,200.00 | 1.12% | 343,900 |
| Nov 12, 2025 | 26,600.00 | 27,000.00 | 26,000.00 | 26,900.00 | 26,900.00 | 1.32% | 842,400 |
| Nov 11, 2025 | 27,200.00 | 27,300.00 | 25,400.00 | 26,550.00 | 26,550.00 | -0.19% | 752,005 |
| Nov 10, 2025 | 27,900.00 | 28,000.00 | 25,800.00 | 26,600.00 | 26,600.00 | -2.21% | 266,100 |
| Nov 7, 2025 | 28,000.00 | 28,000.00 | 26,900.00 | 27,200.00 | 27,200.00 | -5.56% | 218,701 |
| Nov 6, 2025 | 28,600.00 | 29,800.00 | 27,000.00 | 28,800.00 | 28,800.00 | -0.35% | 286,418 |
| Nov 5, 2025 | 29,600.00 | 30,000.00 | 28,150.00 | 28,900.00 | 28,900.00 | -3.67% | 2,063,553 |
| Nov 4, 2025 | 29,000.00 | 30,000.00 | 27,700.00 | 30,000.00 | 30,000.00 | 2.74% | 824,301 |
| Nov 3, 2025 | 27,900.00 | 29,600.00 | 27,200.00 | 29,200.00 | 29,200.00 | 5.04% | 1,428,249 |
| Oct 31, 2025 | 28,600.00 | 28,600.00 | 27,350.00 | 27,800.00 | 27,800.00 | -2.46% | 886,292 |
| Oct 30, 2025 | 27,000.00 | 28,800.00 | 26,700.00 | 28,500.00 | 28,500.00 | 4.78% | 373,118 |
| Oct 29, 2025 | 27,400.00 | 27,400.00 | 26,000.00 | 27,200.00 | 27,200.00 | 0.74% | 340,863 |
| Oct 28, 2025 | 26,500.00 | 27,000.00 | 25,000.00 | 27,000.00 | 27,000.00 | 1.50% | 1,039,101 |
| Oct 27, 2025 | 28,000.00 | 28,000.00 | 26,150.00 | 26,600.00 | 26,600.00 | -5.00% | 578,742 |
| Oct 24, 2025 | 28,100.00 | 28,100.00 | 26,250.00 | 28,000.00 | 28,000.00 | -0.36% | 1,031,493 |
| Oct 23, 2025 | 29,500.00 | 29,500.00 | 27,100.00 | 28,100.00 | 28,100.00 | -0.35% | 1,176,584 |
| Oct 22, 2025 | 28,200.00 | 28,200.00 | 26,800.00 | 28,200.00 | 28,200.00 | 6.82% | 508,500 |
| Oct 21, 2025 | 24,300.00 | 26,650.00 | 24,000.00 | 26,400.00 | 26,400.00 | 5.81% | 724,765 |
| Oct 20, 2025 | 26,850.00 | 26,850.00 | 24,200.00 | 24,950.00 | 24,950.00 | -4.04% | 849,471 |
| Oct 17, 2025 | 25,500.00 | 26,300.00 | 25,000.00 | 26,000.00 | 26,000.00 | - | 568,209 |
| Oct 16, 2025 | 26,400.00 | 27,150.00 | 25,250.00 | 26,000.00 | 26,000.00 | 2.30% | 781,335 |
| Oct 15, 2025 | 25,333.33 | 25,583.33 | 24,583.33 | 25,416.67 | 25,416.67 | - | 1,338,911 |
| Oct 14, 2025 | 25,750.00 | 25,750.00 | 24,916.67 | 25,416.67 | 25,416.67 | -1.93% | 1,363,557 |
| Oct 13, 2025 | 26,000.00 | 26,083.33 | 24,916.67 | 25,916.67 | 25,916.67 | -0.64% | 2,129,875 |
| Oct 10, 2025 | 27,083.33 | 27,083.33 | 25,833.33 | 26,083.33 | 26,083.33 | -4.57% | 1,458,496 |
| Oct 9, 2025 | 28,083.33 | 28,083.33 | 26,916.67 | 27,333.33 | 27,333.33 | -4.65% | 1,504,647 |
| Oct 8, 2025 | 27,750.00 | 28,666.67 | 26,166.67 | 28,666.67 | 28,666.67 | 6.50% | 832,806 |
| Oct 7, 2025 | 26,750.00 | 27,000.00 | 26,000.00 | 26,916.67 | 26,916.67 | -0.31% | 842,304 |
| Oct 6, 2025 | 26,750.00 | 27,416.67 | 25,833.33 | 27,000.00 | 27,000.00 | 2.21% | 869,799 |
| Oct 3, 2025 | 25,750.00 | 26,416.67 | 25,208.33 | 26,416.67 | 26,416.67 | 3.26% | 686,698 |
| Oct 2, 2025 | 26,666.67 | 26,666.67 | 25,583.33 | 25,583.33 | 25,583.33 | -4.66% | 424,575 |
| Oct 1, 2025 | 26,500.00 | 26,833.33 | 25,750.00 | 26,833.33 | 26,833.33 | 0.62% | 847,396 |
| Sep 30, 2025 | 27,500.00 | 27,583.33 | 25,833.33 | 26,666.67 | 26,666.67 | -3.90% | 1,219,342 |
| Sep 29, 2025 | 27,083.33 | 28,958.33 | 25,708.33 | 27,750.00 | 27,750.00 | 2.46% | 1,206,287 |