Chuong Duong Corp. (HOSE:CDC)
Vietnam · Delayed Price · Currency is VND 19,200
+400 (2.13%)
At close: May 4, 2026
Chuong Duong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 19,600.00 | 19,600.00 | 18,500.00 | 19,200.00 | 19,200.00 | -1.54% | 326,401 |
| Apr 17, 2026 | 20,050.00 | 20,050.00 | 18,000.00 | 19,500.00 | 19,500.00 | -29.09% | 774,195 |
| Apr 16, 2026 | 26,300.00 | 27,500.00 | 25,000.00 | 27,500.00 | 18,749.78 | 4.56% | 2,050,940 |
| Apr 15, 2026 | 24,800.00 | 26,300.00 | 24,500.00 | 26,300.00 | 17,931.60 | 6.05% | 3,429,562 |
| Apr 14, 2026 | 23,700.00 | 24,800.00 | 22,900.00 | 24,800.00 | 16,908.89 | 6.44% | 3,223,192 |
| Apr 13, 2026 | 23,500.00 | 23,650.00 | 23,000.00 | 23,300.00 | 15,886.17 | -0.43% | 2,174,671 |
| Apr 10, 2026 | 23,500.00 | 23,600.00 | 23,000.00 | 23,400.00 | 15,954.35 | - | 1,553,624 |
| Apr 9, 2026 | 22,600.00 | 23,500.00 | 22,450.00 | 23,400.00 | 15,954.35 | 2.63% | 1,369,611 |
| Apr 8, 2026 | 23,300.00 | 23,300.00 | 22,400.00 | 22,800.00 | 15,545.27 | -0.44% | 1,164,646 |
| Apr 7, 2026 | 23,300.00 | 23,300.00 | 22,600.00 | 22,900.00 | 15,613.45 | - | 1,605,054 |
| Apr 6, 2026 | 22,500.00 | 23,200.00 | 22,200.00 | 22,900.00 | 15,613.45 | 2.23% | 101,821 |
| Apr 3, 2026 | 21,900.00 | 22,400.00 | 21,800.00 | 22,400.00 | 15,272.54 | 2.28% | 98,232 |
| Apr 2, 2026 | 21,600.00 | 22,500.00 | 21,600.00 | 21,900.00 | 14,931.64 | 1.39% | 123,110 |
| Apr 1, 2026 | 21,800.00 | 21,900.00 | 21,550.00 | 21,600.00 | 14,727.10 | -0.92% | 94,412 |
| Mar 31, 2026 | 21,600.00 | 21,800.00 | 21,400.00 | 21,800.00 | 14,863.46 | 0.93% | 88,120 |
| Mar 30, 2026 | 21,600.00 | 21,700.00 | 21,150.00 | 21,600.00 | 14,727.10 | -0.46% | 104,300 |
| Mar 27, 2026 | 21,700.00 | 21,750.00 | 21,400.00 | 21,700.00 | 14,795.28 | -0.46% | 76,220 |
| Mar 26, 2026 | 22,000.00 | 22,100.00 | 21,500.00 | 21,800.00 | 14,863.46 | 0.46% | 135,500 |
| Mar 25, 2026 | 21,400.00 | 21,900.00 | 21,400.00 | 21,700.00 | 14,795.28 | -0.46% | 91,300 |
| Mar 24, 2026 | 21,700.00 | 21,800.00 | 21,350.00 | 21,800.00 | 14,863.46 | 0.93% | 84,400 |
| Mar 23, 2026 | 21,700.00 | 21,700.00 | 21,300.00 | 21,600.00 | 14,727.10 | -1.82% | 109,305 |
| Mar 20, 2026 | 21,550.00 | 22,000.00 | 21,200.00 | 22,000.00 | 14,999.82 | 1.38% | 86,421 |
| Mar 19, 2026 | 21,650.00 | 21,800.00 | 21,400.00 | 21,700.00 | 14,795.28 | -1.36% | 30,700 |
| Mar 18, 2026 | 22,500.00 | 22,500.00 | 21,500.00 | 22,000.00 | 14,999.82 | -1.79% | 441,960 |
| Mar 17, 2026 | 22,650.00 | 22,650.00 | 21,750.00 | 22,400.00 | 15,272.54 | -0.88% | 80,925 |
| Mar 16, 2026 | 22,700.00 | 22,800.00 | 22,400.00 | 22,600.00 | 15,408.91 | -0.44% | 198,520 |
| Mar 13, 2026 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 15,477.09 | -0.87% | 100,705 |
| Mar 12, 2026 | 22,800.00 | 22,900.00 | 22,450.00 | 22,900.00 | 15,613.45 | 0.44% | 98,300 |
| Mar 11, 2026 | 22,100.00 | 23,000.00 | 22,000.00 | 22,800.00 | 15,545.27 | 2.70% | 102,301 |
| Mar 10, 2026 | 22,300.00 | 22,400.00 | 21,800.00 | 22,200.00 | 15,136.18 | - | 55,500 |
| Mar 9, 2026 | 23,000.00 | 23,000.00 | 21,550.00 | 22,200.00 | 15,136.18 | -3.48% | 19,200 |
| Mar 6, 2026 | 23,000.00 | 23,100.00 | 22,500.00 | 23,000.00 | 15,681.63 | - | 113,625 |
| Mar 5, 2026 | 22,800.00 | 23,000.00 | 22,700.00 | 23,000.00 | 15,681.63 | 1.32% | 101,128 |
| Mar 4, 2026 | 23,000.00 | 23,000.00 | 22,500.00 | 22,700.00 | 15,477.09 | -1.30% | 1,055,678 |
| Mar 3, 2026 | 23,400.00 | 23,400.00 | 22,600.00 | 23,000.00 | 15,681.63 | -0.43% | 1,881,670 |
| Mar 2, 2026 | 23,900.00 | 23,900.00 | 22,500.00 | 23,100.00 | 15,749.81 | -3.35% | 153,451 |
| Feb 27, 2026 | 24,100.00 | 24,100.00 | 23,700.00 | 23,900.00 | 16,295.26 | -0.83% | 125,400 |
| Feb 26, 2026 | 24,000.00 | 24,100.00 | 23,600.00 | 24,100.00 | 16,431.62 | 0.63% | 266,104 |
| Feb 25, 2026 | 24,100.00 | 24,300.00 | 23,650.00 | 23,950.00 | 16,329.35 | -0.62% | 1,031,153 |
| Feb 24, 2026 | 24,200.00 | 24,400.00 | 23,700.00 | 24,100.00 | 16,431.62 | 0.42% | 1,113,221 |
| Feb 23, 2026 | 24,600.00 | 24,600.00 | 23,800.00 | 24,000.00 | 16,363.44 | -1.64% | 350,516 |
| Feb 13, 2026 | 24,300.00 | 24,400.00 | 23,800.00 | 24,400.00 | 16,636.16 | - | 104,100 |
| Feb 12, 2026 | 24,300.00 | 24,400.00 | 24,000.00 | 24,400.00 | 16,636.16 | 0.83% | 102,246 |
| Feb 11, 2026 | 23,600.00 | 24,300.00 | 23,350.00 | 24,200.00 | 16,499.80 | 2.11% | 118,886 |