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
2021-12-2016,600.0016,999.9916,199.9916,199.997,012.9815,246
2021-12-1716,999.9917,199.9916,700.0016,700.007,229.4473,689
2021-12-1616,400.0016,999.9916,000.0016,899.997,316.02151,074
2021-12-1516,999.9916,999.9916,400.0016,400.007,099.56924
2021-12-1417,499.9917,499.9916,400.0016,999.997,359.3198,175
2021-12-1316,199.9916,999.9915,500.0016,899.997,316.0217,556
2021-12-1016,499.9916,499.9916,199.9916,199.997,012.98142,065
2021-12-0916,199.9916,300.0016,000.0016,300.007,056.2726,334
2021-12-0816,499.9916,499.9916,400.0016,400.007,099.5632,340
2021-12-0716,400.0016,499.9916,300.0016,499.997,142.868,778
2021-12-0616,799.9916,999.9916,300.0016,799.997,272.73326,634
2021-12-0316,799.9916,799.9916,400.0016,400.007,099.5615,246
2021-12-0217,099.9917,099.9916,799.9916,799.997,272.739,471
2021-12-0116,899.9917,199.9916,899.9917,099.997,402.60145,992
2021-11-3016,799.9917,599.9915,750.0016,999.997,359.3187,087
2021-11-2915,700.0016,999.9915,700.0016,899.997,316.029,702
2021-11-2616,100.0016,799.9916,100.0016,799.997,272.7338,346
2021-11-2515,500.0017,199.9915,500.0016,799.997,272.7361,908
2021-11-2417,399.9917,399.9916,300.0016,300.007,056.27170,016
2021-11-2317,499.9917,499.9916,249.9917,199.997,445.896,006
2021-11-2217,099.9917,799.9916,700.0016,700.007,229.4412,705
2021-11-1917,999.9917,999.9916,999.9917,699.997,662.3476,692
2021-11-1817,649.9918,099.9917,649.9917,999.997,792.21163,779
2021-11-1718,499.9918,499.9917,299.9917,649.997,640.6926,103
2021-11-1618,999.9918,999.9917,999.9918,499.998,008.66105,567
2021-11-1516,700.0017,849.9916,700.0017,849.997,727.27201,432
2021-11-1216,450.0016,799.9916,400.0016,700.007,229.4485,008
2021-11-1116,700.0016,700.0016,300.0016,300.007,056.2713,629
2021-11-1016,350.0016,450.0016,300.0016,300.007,056.2770,224
2021-11-0916,450.0016,499.9916,150.0016,300.007,056.2718,711
2021-11-0816,600.0016,799.9916,000.0016,450.007,121.2145,738
2021-11-0516,600.0016,849.9916,600.0016,849.997,294.3728,182
2021-11-0416,749.9916,799.9916,600.0016,600.007,186.1587,087
2021-11-0316,999.9916,999.9916,700.0016,700.007,229.4499,330
2021-11-0216,499.9916,999.9916,499.9916,899.997,316.0221,945
2021-11-0116,000.0016,600.0016,000.0016,499.997,142.8638,577
2021-10-2915,950.0016,000.0015,900.0016,000.006,926.4046,200
2021-10-2815,800.0015,950.0015,800.0015,950.006,904.769,933
2021-10-2715,600.0015,900.0015,600.0015,850.006,861.4726,103
2021-10-2615,550.0015,550.0015,500.0015,550.006,731.6022,176
2021-10-2516,450.0016,450.0015,500.0015,500.006,709.9528,413
2021-10-2215,000.0015,800.0015,000.0015,600.006,753.2491,476
2021-10-2114,850.0015,400.0014,850.0014,900.006,450.2133,957
2021-10-2014,900.0015,000.0014,800.0015,000.006,493.508,778
2021-10-1914,800.0014,900.0014,800.0014,900.006,450.2112,936
2021-10-1814,900.0014,900.0014,750.0014,800.006,406.9225,641
2021-10-1514,900.0014,900.0014,750.0014,800.006,406.9213,398
2021-10-1414,750.0014,900.0014,750.0014,900.006,450.21148,302
← NewerPage 21 of 21 · 1,248 trading days

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.