Chuong Duong Corp. (HOSE:CDC)
Vietnam · Delayed Price · Currency is VND 19,900
-300 (-1.49%)
At close: Aug 28, 2026
Chuong Duong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 19,900.00 | 20,200.00 | 19,700.00 | 19,900.00 | 19,900.00 | -1.49% | 147,315 |
| Aug 27, 2026 | 19,900.00 | 20,200.00 | 19,600.00 | 20,200.00 | 20,200.00 | 0.50% | 306,511 |
| Aug 26, 2026 | 19,700.00 | 20,200.00 | 19,300.00 | 20,100.00 | 20,100.00 | 2.03% | 406,001 |
| Aug 25, 2026 | 20,000.00 | 20,400.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.50% | 223,459 |
| Aug 24, 2026 | 19,700.00 | 20,100.00 | 19,600.00 | 20,000.00 | 20,000.00 | 1.01% | 2,281,010 |
| Aug 21, 2026 | 19,400.00 | 19,900.00 | 19,150.00 | 19,800.00 | 19,800.00 | 1.54% | 274,000 |
| Aug 20, 2026 | 19,600.00 | 19,700.00 | 19,200.00 | 19,500.00 | 19,500.00 | -0.51% | 1,571,930 |
| Aug 19, 2026 | 19,600.00 | 19,700.00 | 19,200.00 | 19,600.00 | 19,600.00 | -0.51% | 180,300 |
| Aug 18, 2026 | 19,800.00 | 20,100.00 | 19,300.00 | 19,700.00 | 19,700.00 | -0.51% | 214,548 |
| Aug 17, 2026 | 19,200.00 | 20,000.00 | 18,800.00 | 19,800.00 | 19,800.00 | 2.06% | 280,531 |
| Aug 14, 2026 | 19,500.00 | 19,900.00 | 18,900.00 | 19,400.00 | 19,400.00 | -1.02% | 684,822 |
| Aug 13, 2026 | 19,000.00 | 19,700.00 | 18,700.00 | 19,600.00 | 19,600.00 | 4.26% | 1,812,502 |
| Aug 12, 2026 | 18,800.00 | 19,000.00 | 18,600.00 | 18,800.00 | 18,800.00 | -0.53% | 1,152,411 |
| Aug 11, 2026 | 18,800.00 | 18,900.00 | 18,700.00 | 18,900.00 | 18,900.00 | - | 1,432,850 |
| Aug 10, 2026 | 18,600.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | 0.53% | 3,084,910 |
| Aug 7, 2026 | 18,650.00 | 19,100.00 | 18,600.00 | 18,800.00 | 18,800.00 | - | 188,213 |
| Aug 6, 2026 | 18,400.00 | 18,800.00 | 18,400.00 | 18,800.00 | 18,800.00 | 0.53% | 232,798 |
| Aug 5, 2026 | 18,600.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | 0.54% | 144,923 |
| Aug 4, 2026 | 18,400.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 0.54% | 592,902 |
| Aug 3, 2026 | 18,600.00 | 18,700.00 | 18,300.00 | 18,500.00 | 18,500.00 | - | 1,417,595 |
| Jul 31, 2026 | 18,800.00 | 18,850.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.12% | 549,806 |
| Jul 30, 2026 | 18,800.00 | 18,900.00 | 18,400.00 | 18,900.00 | 18,900.00 | 1.07% | 176,350 |
| Jul 29, 2026 | 18,500.00 | 19,000.00 | 18,350.00 | 18,700.00 | 18,700.00 | 2.19% | 1,290,524 |
| Jul 28, 2026 | 18,200.00 | 18,400.00 | 17,900.00 | 18,300.00 | 18,300.00 | - | 1,390,989 |
| Jul 27, 2026 | 18,300.00 | 18,500.00 | 18,000.00 | 18,300.00 | 18,300.00 | - | 496,710 |
| Jul 24, 2026 | 18,200.00 | 18,400.00 | 18,000.00 | 18,300.00 | 18,300.00 | - | 103,007 |
| Jul 23, 2026 | 18,400.00 | 18,400.00 | 17,950.00 | 18,300.00 | 18,300.00 | -0.54% | 2,243,872 |
| Jul 22, 2026 | 18,600.00 | 18,600.00 | 18,050.00 | 18,400.00 | 18,400.00 | -0.54% | 2,089,500 |
| Jul 21, 2026 | 18,400.00 | 18,500.00 | 18,100.00 | 18,500.00 | 18,500.00 | - | 1,316,507 |
| Jul 20, 2026 | 18,600.00 | 18,600.00 | 18,100.00 | 18,500.00 | 18,500.00 | -0.54% | 88,000 |
| Jul 17, 2026 | 18,700.00 | 18,700.00 | 18,350.00 | 18,600.00 | 18,600.00 | -0.53% | 1,157,339 |
| Jul 16, 2026 | 18,600.00 | 18,900.00 | 18,400.00 | 18,700.00 | 18,700.00 | - | 919,866 |
| Jul 15, 2026 | 18,800.00 | 19,000.00 | 18,400.00 | 18,700.00 | 18,700.00 | -0.53% | 373,351 |
| Jul 14, 2026 | 18,400.00 | 19,000.00 | 18,400.00 | 18,800.00 | 18,800.00 | -0.53% | 1,219,641 |
| Jul 13, 2026 | 18,000.00 | 18,900.00 | 18,000.00 | 18,900.00 | 18,900.00 | 1.61% | 206,338 |
| Jul 10, 2026 | 18,600.00 | 18,800.00 | 18,000.00 | 18,600.00 | 18,600.00 | - | 986,428 |
| Jul 9, 2026 | 18,600.00 | 18,900.00 | 18,450.00 | 18,600.00 | 18,600.00 | -1.59% | 2,135,400 |
| Jul 8, 2026 | 18,800.00 | 19,000.00 | 18,400.00 | 18,900.00 | 18,900.00 | 1.34% | 5,482,256 |
| Jul 7, 2026 | 18,900.00 | 19,000.00 | 18,400.00 | 18,650.00 | 18,650.00 | -2.36% | 3,341,850 |
| Jul 6, 2026 | 19,400.00 | 19,700.00 | 18,700.00 | 19,100.00 | 19,100.00 | -3.54% | 1,559,512 |
| Jul 3, 2026 | 19,900.00 | 20,300.00 | 19,600.00 | 19,800.00 | 19,800.00 | -1.00% | 137,035 |
| 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 |