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
2022-06-2117,249.9917,299.9916,799.9916,799.997,272.73379,995
2022-06-2017,199.9917,399.9917,099.9917,249.997,467.53215,061
2022-06-1717,249.9917,299.9917,049.9917,199.997,445.89206,052
2022-06-1617,099.9917,449.9917,099.9917,349.997,510.82173,019
2022-06-1517,199.9917,299.9916,999.9917,199.997,445.89679,371
2022-06-1417,099.9917,299.9917,049.9917,199.997,445.892,047,585
2022-06-1317,199.9917,299.9916,999.9917,199.997,445.89171,402
2022-06-1016,999.9917,299.9916,849.9917,299.997,489.18221,991
2022-06-0916,849.9917,149.9916,849.9916,999.997,359.31198,660
2022-06-0816,450.0016,949.9916,450.0016,849.997,294.37216,216
2022-06-0716,600.0016,600.0016,249.9916,300.007,056.271,194,270
2022-06-0616,700.0016,949.9916,600.0016,650.007,207.79259,182
2022-06-0317,499.9917,499.9916,650.0016,650.007,207.79172,788
2022-06-0217,449.9917,649.9917,349.9917,499.997,575.76248,556
2022-06-0117,499.9917,699.9917,449.9917,599.997,619.05198,429
2022-05-3117,749.9917,799.9917,549.9917,549.997,597.40243,936
2022-05-3017,599.9917,749.9917,349.9917,699.997,662.34268,422
2022-05-2717,799.9917,899.9917,599.9917,599.997,619.05341,187
2022-05-2617,749.9917,899.9917,599.9917,799.997,705.63270,732
2022-05-2517,699.9917,799.9917,499.9917,799.997,705.63149,226
2022-05-2417,649.9917,799.9917,499.9917,749.997,683.98169,323
2022-05-2317,799.9917,849.9917,499.9917,699.997,662.34186,186
2022-05-2017,799.9917,899.9917,649.9917,799.997,705.63148,533
2022-05-1917,549.9917,749.9917,249.9917,749.997,683.98127,512
2022-05-1817,849.9917,849.9917,399.9917,649.997,640.69118,503
2022-05-1717,049.9917,549.9916,949.9917,499.997,575.76124,278
2022-05-1616,499.9917,149.9916,499.9916,999.997,359.31118,965
2022-05-1316,849.9916,899.9916,450.0016,499.997,142.86515,361
2022-05-1216,849.9916,899.9916,650.0016,849.997,294.3770,224
2022-05-1116,650.0016,999.9916,650.0016,849.997,294.3786,394
2022-05-1016,300.0016,600.0016,249.9916,600.007,186.1573,227
2022-05-0916,350.0016,400.0016,000.0016,350.007,077.92533,379
2022-05-0616,650.0016,650.0016,000.0016,400.007,099.5690,090
2022-05-0516,949.9916,949.9916,249.9916,700.007,229.44105,336
2022-05-0417,099.9917,099.9916,600.0016,949.997,337.6699,792
2022-04-2917,249.9917,349.9917,049.9917,099.997,402.6097,713
2022-04-2817,199.9917,299.9916,999.9917,199.997,445.89119,658
2022-04-2717,349.9917,349.9917,099.9917,199.997,445.8977,847
2022-04-2617,299.9917,349.9916,949.9917,349.997,510.82121,737
2022-04-2517,699.9917,999.9917,049.9917,299.997,489.18214,599
2022-04-2216,899.9917,599.9916,899.9917,599.997,619.05316,932
2022-04-2116,749.9916,899.9916,600.0016,899.997,316.02104,181
2022-04-2016,600.0016,899.9916,499.9916,899.997,316.02961,653
2022-04-1916,499.9916,799.9916,400.0016,600.007,186.1591,014
2022-04-1816,849.9916,899.9916,100.0016,450.007,121.2183,622
2022-04-1516,600.0016,999.9916,450.0016,799.997,272.73108,570
2022-04-1416,600.0016,999.9916,549.9916,700.007,229.4495,865
2022-04-1316,600.0016,600.0016,199.9916,549.997,164.50116,655
2022-04-1216,700.0016,849.9916,450.0016,600.007,186.1589,397
2022-04-0816,899.9916,899.9916,499.9916,700.007,229.441,450,218
2022-04-0716,499.9916,999.9916,499.9916,799.997,272.73403,557
2022-04-0616,899.9916,949.9916,450.0016,450.007,121.2142,273
2022-04-0516,899.9917,199.9916,650.0016,799.997,272.7385,239
2022-04-0417,649.9917,899.9917,099.9917,249.997,467.53165,858
2022-04-0117,549.9918,599.9917,549.9917,649.997,640.6951,282
2022-03-3119,899.9919,899.9918,599.9918,599.998,051.95109,494
2022-03-3017,399.9918,599.9917,399.9918,599.998,051.95647,262
2022-03-2916,600.0017,499.9916,450.0017,399.997,532.47866,943
2022-03-2816,549.9916,600.0016,000.0016,499.997,142.86125,202
2022-03-2516,350.0016,549.9916,350.0016,549.997,164.5036,729
← NewerPage 19 of 21 · 1,244 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.