Chuong Duong Corp. (HOSE:CDC)
Vietnam · Delayed Price · Currency is VND 29,400
+600 (2.08%)
At close: Sep 12, 2025
Chuong Duong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 18,700.00 | 20,300.00 | 18,300.00 | 20,000.00 | 20,000.00 | 5.26% | 215,412 |
| Jul 28, 2025 | 18,800.00 | 19,450.00 | 18,400.00 | 19,000.00 | 19,000.00 | 3.54% | 208,267 |
| Jul 25, 2025 | 18,300.00 | 18,350.00 | 17,500.00 | 18,350.00 | 18,350.00 | 7.00% | 271,481 |
| Jul 24, 2025 | 16,600.00 | 17,150.00 | 16,600.00 | 17,150.00 | 17,150.00 | 6.85% | 75,274 |
| Jul 23, 2025 | 15,000.00 | 16,050.00 | 15,000.00 | 16,050.00 | 16,050.00 | 7.00% | 5,954,443 |
| Jul 22, 2025 | 15,000.00 | 15,050.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 22,700 |
| Jul 21, 2025 | 15,100.00 | 15,400.00 | 14,850.00 | 15,100.00 | 15,100.00 | 0.67% | 4,952,389 |
| Jul 18, 2025 | 15,000.00 | 15,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 244,553 |
| Jul 17, 2025 | 15,100.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 62,551 |
| Jul 16, 2025 | 15,000.00 | 15,400.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 118,328 |
| Jul 15, 2025 | 15,000.00 | 15,250.00 | 14,600.00 | 15,000.00 | 15,000.00 | - | 210,642 |
| Jul 14, 2025 | 15,000.00 | 15,400.00 | 14,500.00 | 15,000.00 | 15,000.00 | -0.66% | 96,808 |
| Jul 11, 2025 | 15,100.00 | 15,200.00 | 14,900.00 | 15,100.00 | 15,100.00 | - | 81,852 |
| Jul 10, 2025 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.67% | 62,814 |
| Jul 9, 2025 | 14,900.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 325,880 |
| Jul 8, 2025 | 15,000.00 | 15,200.00 | 14,750.00 | 14,900.00 | 14,900.00 | -0.67% | 680,455 |