Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CDC.VN stock page

Chuong Duong Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-0818,399.9918,799.9918,299.9918,349.997,943.72876,876
2022-12-0718,349.9918,549.9918,249.9918,399.997,965.37788,634
2022-12-0618,699.9918,799.9918,399.9918,399.997,965.37488,334
2022-12-0518,599.9918,849.9918,549.9918,699.998,095.241,338,645
2022-12-0218,399.9918,599.9918,349.9918,549.998,030.301,108,800
2022-12-0118,499.9918,549.9918,299.9918,399.997,965.37308,154
2022-11-3018,449.9918,499.9918,249.9918,449.997,987.011,047,354
2022-11-2918,399.9918,499.9918,149.9918,399.997,965.37344,421
2022-11-2818,049.9918,549.9918,049.9918,399.997,965.37374,682
2022-11-2517,999.9918,199.9917,899.9917,999.997,792.21339,570
2022-11-2417,899.9918,049.9917,749.9917,999.997,792.21335,874
2022-11-2317,799.9918,099.9917,749.9917,899.997,748.92329,637
2022-11-2217,799.9917,999.9917,599.9917,799.997,705.63333,795
2022-11-2117,749.9917,949.9917,649.9917,799.997,705.631,161,930
2022-11-1817,999.9918,099.9917,549.9917,799.997,705.631,308,615
2022-11-1717,649.9918,099.9917,649.9917,999.997,792.211,110,648
2022-11-1617,599.9917,899.9917,049.9917,649.997,640.69500,808
2022-11-1517,599.9917,599.9917,099.9917,599.997,619.05530,376
2022-11-1417,599.9917,799.9916,700.0017,599.997,619.05469,623
2022-11-1117,999.9918,099.9917,649.9917,649.997,640.691,896,973
2022-11-1018,199.9918,249.9917,799.9917,999.997,792.21423,885
2022-11-0917,999.9918,299.9917,999.9918,249.997,900.43377,454
2022-11-0817,849.9917,999.9917,799.9917,999.997,792.21606,606
2022-11-0717,999.9918,099.9917,799.9917,949.997,770.562,126,125
2022-11-0418,199.9918,199.9917,849.9917,999.997,792.212,220,835
2022-11-0318,199.9918,249.9917,999.9918,199.997,878.791,380,918
2022-11-0218,199.9918,299.9917,949.9918,199.997,878.791,813,582
2022-11-0117,699.9918,349.9917,699.9918,199.997,878.792,492,260
2022-10-3117,999.9918,099.9917,749.9917,749.997,683.98551,628
2022-10-2817,999.9918,299.9917,899.9917,999.997,792.21482,328
2022-10-2718,199.9918,349.9917,949.9917,999.997,792.21326,865
2022-10-2618,249.9918,449.9917,949.9918,199.997,878.79319,704
2022-10-2518,149.9918,399.9917,849.9918,249.997,900.43317,625
2022-10-2418,449.9918,499.9918,099.9918,199.997,878.79337,953
2022-10-2118,649.9918,699.9918,299.9918,499.998,008.66306,999
2022-10-2018,649.9918,749.9918,399.9918,699.998,095.24491,337
2022-10-1918,799.9918,899.9918,599.9918,649.998,073.593,244,627
2022-10-1818,449.9918,949.9918,449.9918,799.998,138.531,184,568
2022-10-1718,599.9918,599.9918,299.9918,399.997,965.373,056,593
2022-10-1418,449.9918,699.9918,399.9918,599.998,051.95580,041
2022-10-1318,149.9918,449.9917,999.9918,449.997,987.01655,809
2022-10-1217,849.9918,099.9917,799.9918,099.997,835.50394,086
2022-10-1117,899.9917,999.9917,749.9917,799.997,705.63960,036
2022-10-1017,849.9918,099.9917,849.9917,999.997,792.212,458,534
2022-10-0718,349.9918,349.9917,749.9917,899.997,748.923,543,310
2022-10-0618,499.9918,599.9918,199.9918,449.997,987.01848,232
2022-10-0518,149.9918,499.9918,149.9918,499.998,008.66869,022
2022-10-0418,049.9918,149.9917,849.9918,049.997,813.85875,490
2022-10-0318,149.9918,249.9917,899.9917,999.997,792.212,950,795
2022-09-3017,849.9918,149.9917,749.9918,149.997,857.14935,781
2022-09-2918,049.9918,499.9917,849.9917,849.997,727.27680,064
2022-09-2818,499.9918,499.9917,949.9917,949.997,770.56462,462
2022-09-2718,549.9918,749.9918,449.9918,499.998,008.66837,375
2022-09-2618,599.9918,599.9918,449.9918,599.998,051.95419,727
2022-09-2318,799.9919,049.9918,649.9918,749.998,116.882,604,757
2022-09-2218,749.9918,799.9918,599.9918,799.998,138.531,020,655
2022-09-2118,799.9918,899.9918,699.9918,799.998,138.532,953,798
2022-09-2018,749.9918,899.9918,699.9918,849.998,160.17423,192
2022-09-1918,799.9918,799.9918,449.9918,699.998,095.24369,369
2022-09-1618,749.9918,849.9918,599.9918,799.998,138.53368,676
← NewerPage 17 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-11-132,000.0003 VND
2019-12-181,000.0002 VND
2019-07-091,500.0002 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.