Chuong Duong Corp. (HOSE:CDC)
Vietnam · Delayed Price · Currency is VND 19,800
-200 (-1.00%)
At close: Jul 3, 2026
Chuong Duong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 20,100.00 | 20,200.00 | 19,700.00 | 20,000.00 | 20,000.00 | 0.50% | 118,222 |
| Jul 1, 2026 | 19,900.00 | 20,100.00 | 19,500.00 | 19,900.00 | 19,900.00 | -0.50% | 144,331 |
| Jun 30, 2026 | 19,300.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | 3.09% | 105,225 |
| Jun 29, 2026 | 19,200.00 | 19,400.00 | 19,000.00 | 19,400.00 | 19,400.00 | 1.04% | 91,356 |
| Jun 26, 2026 | 18,900.00 | 19,300.00 | 18,700.00 | 19,200.00 | 19,200.00 | 1.59% | 104,305 |
| Jun 25, 2026 | 18,700.00 | 18,900.00 | 18,600.00 | 18,900.00 | 18,900.00 | - | 98,811 |
| Jun 24, 2026 | 18,700.00 | 19,000.00 | 18,500.00 | 18,900.00 | 18,900.00 | -0.26% | 131,550 |
| Jun 23, 2026 | 18,700.00 | 19,000.00 | 18,400.00 | 18,950.00 | 18,950.00 | 1.88% | 70,114 |
| Jun 22, 2026 | 19,000.00 | 19,050.00 | 18,300.00 | 18,600.00 | 18,600.00 | -1.06% | 211,901 |
| Jun 19, 2026 | 18,600.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | - | 74,112 |
| Jun 18, 2026 | 18,550.00 | 18,900.00 | 18,500.00 | 18,800.00 | 18,800.00 | -0.53% | 72,729 |
| Jun 17, 2026 | 18,700.00 | 18,900.00 | 18,450.00 | 18,900.00 | 18,900.00 | 1.34% | 77,209 |
| Jun 16, 2026 | 18,850.00 | 18,900.00 | 18,300.00 | 18,650.00 | 18,650.00 | -0.27% | 92,821 |
| Jun 15, 2026 | 18,500.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | - | 73,667 |
| Jun 12, 2026 | 18,400.00 | 19,000.00 | 18,150.00 | 18,700.00 | 18,700.00 | 1.63% | 88,457 |
| Jun 11, 2026 | 18,500.00 | 18,800.00 | 18,100.00 | 18,400.00 | 18,400.00 | -2.13% | 135,755 |
| Jun 10, 2026 | 17,800.00 | 18,800.00 | 17,100.00 | 18,800.00 | 18,800.00 | 3.30% | 232,077 |
| Jun 9, 2026 | 17,800.00 | 18,200.00 | 17,000.00 | 18,200.00 | 18,200.00 | 0.28% | 229,934 |
| Jun 8, 2026 | 18,100.00 | 18,150.00 | 17,100.00 | 18,150.00 | 18,150.00 | -0.27% | 181,520 |
| Jun 5, 2026 | 18,800.00 | 18,800.00 | 17,800.00 | 18,200.00 | 18,200.00 | -3.70% | 57,109 |
| Jun 4, 2026 | 20,000.00 | 20,000.00 | 18,300.00 | 18,900.00 | 18,900.00 | -3.32% | 103,751 |
| Jun 3, 2026 | 20,500.00 | 20,500.00 | 19,250.00 | 19,550.00 | 19,550.00 | -4.17% | 54,430 |
| Jun 2, 2026 | 20,700.00 | 20,700.00 | 19,800.00 | 20,400.00 | 20,400.00 | -0.97% | 68,032 |
| Jun 1, 2026 | 20,600.00 | 20,800.00 | 20,300.00 | 20,600.00 | 20,600.00 | -0.48% | 1,317,306 |
| May 29, 2026 | 20,800.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | -0.48% | 123,118 |
| May 28, 2026 | 20,800.00 | 20,800.00 | 20,250.00 | 20,800.00 | 20,800.00 | - | 77,138 |
| May 27, 2026 | 20,500.00 | 21,000.00 | 20,450.00 | 20,800.00 | 20,800.00 | 1.71% | 216,831 |
| May 26, 2026 | 20,900.00 | 20,900.00 | 19,900.00 | 20,450.00 | 20,450.00 | -2.62% | 578,384 |
| May 25, 2026 | 22,000.00 | 22,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | -4.98% | 95,009 |
| May 22, 2026 | 21,800.00 | 23,500.00 | 21,700.00 | 22,100.00 | 22,100.00 | 0.45% | 161,063 |
| May 21, 2026 | 21,700.00 | 22,200.00 | 21,700.00 | 22,000.00 | 22,000.00 | 0.46% | 113,521 |
| May 20, 2026 | 21,700.00 | 22,500.00 | 21,000.00 | 21,900.00 | 21,900.00 | - | 103,124 |
| May 19, 2026 | 21,200.00 | 22,600.00 | 21,200.00 | 21,900.00 | 21,900.00 | 1.39% | 1,069,125 |
| May 18, 2026 | 20,900.00 | 21,800.00 | 20,700.00 | 21,600.00 | 21,600.00 | 2.86% | 1,067,596 |
| May 15, 2026 | 20,900.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | -0.47% | 690,395 |
| May 14, 2026 | 21,300.00 | 21,400.00 | 20,300.00 | 21,100.00 | 21,100.00 | -1.86% | 285,612 |
| May 13, 2026 | 21,800.00 | 22,000.00 | 20,300.00 | 21,500.00 | 21,500.00 | -1.38% | 2,253,542 |
| May 12, 2026 | 21,000.00 | 21,800.00 | 20,800.00 | 21,800.00 | 21,800.00 | 6.86% | 255,109 |
| May 11, 2026 | 19,400.00 | 20,400.00 | 19,100.00 | 20,400.00 | 20,400.00 | 6.81% | 393,879 |
| May 8, 2026 | 18,800.00 | 19,100.00 | 18,600.00 | 19,100.00 | 19,100.00 | 0.53% | 366,206 |
| May 7, 2026 | 19,100.00 | 19,200.00 | 18,600.00 | 19,000.00 | 19,000.00 | -0.52% | 256,543 |
| May 6, 2026 | 19,500.00 | 19,500.00 | 18,550.00 | 19,100.00 | 19,100.00 | 0.53% | 527,210 |
| May 5, 2026 | 19,000.00 | 19,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | -1.04% | 236,274 |
| May 4, 2026 | 18,800.00 | 19,200.00 | 18,100.00 | 19,200.00 | 19,200.00 | 2.13% | 497,056 |
| Apr 29, 2026 | 18,400.00 | 18,800.00 | 18,150.00 | 18,800.00 | 18,800.00 | 6.21% | 487,713 |
| Apr 28, 2026 | 19,000.00 | 19,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | -6.84% | 192,681 |
| Apr 24, 2026 | 19,300.00 | 19,300.00 | 18,400.00 | 19,000.00 | 19,000.00 | - | 199,264 |
| Apr 23, 2026 | 18,900.00 | 19,200.00 | 18,550.00 | 19,000.00 | 19,000.00 | 2.15% | 265,475 |
| Apr 22, 2026 | 18,400.00 | 18,600.00 | 17,800.00 | 18,600.00 | 18,600.00 | 0.54% | 1,071,015 |
| Apr 21, 2026 | 19,500.00 | 19,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -3.65% | 180,377 |