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
2022-03-2416,549.9916,600.0016,300.0016,549.997,164.501,010,625
2022-03-2316,499.9916,549.9916,300.0016,499.997,142.8638,346
2022-03-2216,600.0016,650.0016,450.0016,499.997,142.862,830,675
2022-03-2116,499.9916,600.0016,300.0016,600.007,186.152,343,034
2022-03-1816,700.0016,700.0016,000.0016,600.007,186.1523,793
2022-03-1716,499.9916,700.0016,499.9916,700.007,229.4452,899
2022-03-1616,249.9916,400.0016,100.0016,400.007,099.5634,188
2022-03-1516,199.9916,249.9915,950.0016,249.997,034.6338,808
2022-03-1416,150.0016,199.9915,900.0016,100.006,969.6940,887
2022-03-1116,300.0016,300.0015,800.0016,000.006,926.4069,762
2022-03-1016,000.0016,400.0015,900.0016,199.997,012.9864,680
2022-03-0915,900.0015,900.0015,600.0015,800.006,839.8227,258
2022-03-0816,199.9916,199.9915,900.0015,900.006,883.1151,282
2022-03-0716,549.9916,549.9915,950.0016,100.006,969.69133,518
2022-03-0416,650.0016,700.0016,300.0016,600.007,186.1554,516
2022-03-0316,600.0016,650.0016,499.9916,650.007,207.7945,507
2022-03-0216,199.9916,999.9916,199.9916,499.997,142.86124,047
2022-03-0115,900.0016,199.9915,900.0016,199.997,012.98108,801
2022-02-2816,000.0016,000.0015,700.0015,800.006,839.8237,884
2022-02-2516,000.0016,000.0015,700.0015,900.006,883.1135,343
2022-02-2416,000.0016,100.0015,700.0015,700.006,796.5336,267
2022-02-2315,900.0016,199.9915,900.0016,000.006,926.4043,890
2022-02-2216,300.0016,300.0015,900.0016,000.006,926.4027,720
2022-02-2116,000.0016,199.9915,800.0016,100.006,969.69133,980
2022-02-1816,100.0016,100.0015,650.0015,700.006,796.53110,649
2022-02-1716,199.9916,300.0016,050.0016,100.006,969.6947,817
2022-02-1616,100.0016,300.0016,050.0016,199.997,012.9839,963
2022-02-1516,400.0016,400.0016,000.0016,300.007,056.2736,036
2022-02-1415,500.0016,400.0015,400.0016,400.007,099.562,310
2022-02-1016,400.0016,499.9916,400.0016,499.997,142.862,772
2022-02-0916,549.9916,549.9916,000.0016,499.997,142.863,696
2022-02-0816,499.9916,499.9916,499.9916,499.997,142.86231
2022-02-0716,000.0016,499.9915,800.0016,499.997,142.866,006
2022-01-2816,400.0016,400.0016,400.0016,400.007,099.56462
2022-01-2715,800.0016,499.9915,800.0016,450.007,121.21140,217
2022-01-2615,750.0016,700.0015,750.0016,700.007,229.44462
2022-01-2415,850.0016,799.9915,850.0016,799.997,272.739,933
2022-01-2116,949.9916,949.9916,300.0016,899.997,316.02147,840
2022-01-2016,499.9916,999.9916,499.9916,949.997,337.6621,252
2022-01-1915,450.0016,499.9915,450.0016,499.997,142.8614,322
2022-01-1815,300.0016,400.0015,300.0016,400.007,099.56154,539
2022-01-1716,100.0016,450.0015,750.0016,450.007,121.21278,817
2022-01-1416,350.0016,899.9915,900.0016,899.997,316.0255,440
2022-01-1316,999.9916,999.9916,899.9916,999.997,359.31159,159
2022-01-1216,400.0016,899.9916,300.0016,899.997,316.0230,954
2022-01-1117,499.9917,499.9917,399.9917,449.997,554.1129,106
2022-01-1016,999.9917,399.9916,999.9917,249.997,467.5339,039
2022-01-0717,399.9917,399.9917,199.9917,199.997,445.8984,315
2022-01-0617,999.9917,999.9917,299.9917,599.997,619.05235,620
2022-01-0517,499.9918,499.9917,499.9917,999.997,792.2132,802
2022-01-0417,899.9918,499.9917,699.9917,699.997,662.3440,887
2021-12-3116,899.9917,799.9916,899.9917,699.997,662.34406,329
2021-12-3016,999.9916,999.9916,199.9916,799.997,272.738,316
2021-12-2916,999.9916,999.9916,600.0016,999.997,359.3124,948
2021-12-2816,600.0016,899.9916,600.0016,600.007,186.15223,839
2021-12-2716,799.9916,999.9916,600.0016,600.007,186.1559,598
2021-12-2416,549.9916,549.9916,549.9916,549.997,164.50140,217
2021-12-2316,799.9916,999.9916,799.9916,799.997,272.7318,018
2021-12-2216,300.0016,899.9916,300.0016,799.997,272.7319,866
2021-12-2116,199.9916,999.9916,199.9916,700.007,229.4452,668
← NewerPage 20 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.