Chuong Duong Corp. (HOSE:CDC)
Vietnam · Delayed Price · Currency is VND 22,900
+200 (0.88%)
At close: Nov 3, 2026
Chuong Duong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 22,800.00 | 23,200.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.88% | 660,205 |
| Nov 2, 2026 | 22,600.00 | 23,250.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.67% | 339,143 |
| Oct 30, 2026 | 22,800.00 | 22,900.00 | 22,200.00 | 22,550.00 | 22,550.00 | -0.66% | 453,415 |
| Oct 29, 2026 | 22,900.00 | 23,100.00 | 22,550.00 | 22,700.00 | 22,700.00 | -0.44% | 1,610,227 |
| Oct 28, 2026 | 22,700.00 | 22,900.00 | 22,400.00 | 22,800.00 | 22,800.00 | - | 1,064,200 |
| Oct 27, 2026 | 22,550.00 | 23,000.00 | 22,400.00 | 22,800.00 | 22,800.00 | 1.33% | 1,580,904 |
| Oct 26, 2026 | 22,600.00 | 22,800.00 | 22,250.00 | 22,500.00 | 22,500.00 | -0.88% | 2,154,923 |
| Oct 23, 2026 | 22,600.00 | 23,000.00 | 22,250.00 | 22,700.00 | 22,700.00 | 0.44% | 1,038,902 |
| Oct 22, 2026 | 22,200.00 | 23,000.00 | 22,000.00 | 22,600.00 | 22,600.00 | 2.26% | 1,004,619 |
| Oct 21, 2026 | 22,500.00 | 22,500.00 | 21,200.00 | 22,100.00 | 22,100.00 | -2.21% | 1,950,413 |
| Oct 20, 2026 | 23,950.00 | 23,950.00 | 22,250.00 | 22,600.00 | 22,600.00 | -5.44% | 1,925,750 |
| Oct 19, 2026 | 22,900.00 | 23,900.00 | 22,800.00 | 23,900.00 | 23,900.00 | 5.29% | 801,500 |
| Oct 16, 2026 | 22,100.00 | 22,750.00 | 21,900.00 | 22,700.00 | 22,700.00 | 3.65% | 255,965 |
| Oct 15, 2026 | 21,600.00 | 22,000.00 | 21,400.00 | 21,900.00 | 21,900.00 | 1.15% | 254,410 |
| Oct 14, 2026 | 21,500.00 | 21,700.00 | 21,200.00 | 21,650.00 | 21,650.00 | -0.23% | 244,900 |
| Oct 13, 2026 | 21,700.00 | 22,100.00 | 21,150.00 | 21,700.00 | 21,700.00 | -0.46% | 377,542 |
| Oct 12, 2026 | 21,800.00 | 22,500.00 | 21,100.00 | 21,800.00 | 21,800.00 | -0.46% | 1,573,111 |
| Oct 9, 2026 | 21,000.00 | 21,900.00 | 21,000.00 | 21,900.00 | 21,900.00 | 3.79% | 208,950 |
| Oct 8, 2026 | 20,800.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | 0.96% | 2,181,740 |
| Oct 7, 2026 | 20,900.00 | 21,100.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.48% | 2,213,644 |
| Oct 6, 2026 | 20,900.00 | 21,200.00 | 20,400.00 | 20,800.00 | 20,800.00 | -0.48% | 5,369,151 |
| Oct 5, 2026 | 20,700.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1.95% | 1,087,560 |
| Oct 2, 2026 | 20,700.00 | 20,950.00 | 20,300.00 | 20,500.00 | 20,500.00 | -0.97% | 2,824,915 |
| Oct 1, 2026 | 21,000.00 | 21,300.00 | 20,600.00 | 20,700.00 | 20,700.00 | -1.90% | 176,667 |
| Sep 30, 2026 | 20,800.00 | 21,300.00 | 20,700.00 | 21,100.00 | 21,100.00 | 1.93% | 867,805 |
| Sep 29, 2026 | 20,700.00 | 21,000.00 | 19,950.00 | 20,700.00 | 20,700.00 | 1.47% | 351,638 |
| Sep 28, 2026 | 20,600.00 | 20,600.00 | 19,600.00 | 20,400.00 | 20,400.00 | -1.45% | 173,718 |
| Sep 25, 2026 | 21,000.00 | 21,400.00 | 20,500.00 | 20,700.00 | 20,700.00 | -2.36% | 291,630 |
| Sep 24, 2026 | 20,700.00 | 21,250.00 | 20,600.00 | 21,200.00 | 21,200.00 | 0.95% | 631,563 |
| Sep 23, 2026 | 20,700.00 | 21,100.00 | 20,500.00 | 21,000.00 | 21,000.00 | 1.94% | 1,766,524 |
| Sep 22, 2026 | 20,300.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 1.98% | 1,326,526 |
| Sep 21, 2026 | 20,500.00 | 20,800.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.94% | 596,162 |
| Sep 18, 2026 | 20,000.00 | 20,600.00 | 19,800.00 | 20,600.00 | 20,600.00 | 3.00% | 173,560 |
| Sep 17, 2026 | 19,400.00 | 20,000.00 | 19,400.00 | 20,000.00 | 20,000.00 | 3.09% | 165,032 |
| Sep 16, 2026 | 19,200.00 | 19,500.00 | 19,200.00 | 19,400.00 | 19,400.00 | 0.78% | 142,925 |
| Sep 15, 2026 | 19,000.00 | 19,400.00 | 19,000.00 | 19,250.00 | 19,250.00 | 0.79% | 119,301 |
| Sep 14, 2026 | 19,200.00 | 19,300.00 | 18,900.00 | 19,100.00 | 19,100.00 | -1.04% | 1,739,400 |
| Sep 11, 2026 | 19,200.00 | 19,400.00 | 19,000.00 | 19,300.00 | 19,300.00 | - | 144,261 |
| Sep 10, 2026 | 19,300.00 | 19,400.00 | 19,000.00 | 19,300.00 | 19,300.00 | - | 179,061 |
| Sep 9, 2026 | 19,400.00 | 19,500.00 | 19,100.00 | 19,300.00 | 19,300.00 | -0.52% | 1,525,609 |
| Sep 8, 2026 | 19,500.00 | 19,600.00 | 19,200.00 | 19,400.00 | 19,400.00 | -0.51% | 1,471,821 |
| Sep 7, 2026 | 19,500.00 | 19,700.00 | 18,950.00 | 19,500.00 | 19,500.00 | -0.51% | 162,860 |
| Sep 4, 2026 | 19,500.00 | 19,850.00 | 19,300.00 | 19,600.00 | 19,600.00 | 0.51% | 2,036,903 |
| Sep 3, 2026 | 19,700.00 | 19,700.00 | 19,100.00 | 19,500.00 | 19,500.00 | -2.01% | 164,868 |
| 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 |