Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CDC.VN stock page

Chuong Duong Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-0118,149.9919,399.9918,149.9918,599.9910,568.18291,900
2025-07-3119,399.9919,399.9918,499.9918,899.9910,738.63258,388
2025-07-3019,999.9919,999.9918,999.9919,399.9911,022.721,562,735
2025-07-2918,699.9920,299.9918,299.9919,999.9911,363.63379,125
2025-07-2818,799.9919,449.9918,399.9918,999.9910,795.45366,550
2025-07-2518,299.9918,349.9917,499.9918,349.9910,426.13477,807
2025-07-2416,599.9917,149.9916,599.9917,149.999,744.31132,482
2025-07-2314,999.9916,049.9914,999.9916,049.999,119.3110,479,826
2025-07-2214,999.9915,049.9914,999.9914,999.998,522.7239,952
2025-07-2115,099.9915,399.9914,849.9915,099.998,579.548,716,210
2025-07-1814,999.9915,599.9914,999.9914,999.998,522.72430,414
2025-07-1715,099.9915,299.9914,999.9914,999.998,522.72110,090
2025-07-1614,999.9915,399.9914,899.9914,999.998,522.72208,257
2025-07-1514,999.9915,249.9914,599.9914,999.998,522.72370,730
2025-07-1414,999.9915,399.9914,499.9914,999.998,522.72170,382
2025-07-1115,099.9915,199.9914,899.9915,099.998,579.54144,060
2025-07-1014,999.9915,099.9914,899.9915,099.998,579.54110,553
2025-07-0914,899.9915,099.9914,799.9914,999.998,522.72573,549
2025-07-0814,999.9915,199.9914,749.9914,899.998,465.901,197,602
2025-07-0714,999.9915,199.9914,699.9914,999.998,522.72540,514
2025-07-0414,999.9915,349.9914,699.9914,999.998,522.723,645,999
2025-07-0314,999.9915,099.9914,549.9914,999.998,522.72159,835
2025-07-0214,349.9915,099.9914,199.9915,099.998,579.54518,357
2025-07-0114,349.9914,449.9914,099.9914,399.998,181.8170,243
2025-06-3014,399.9914,499.9913,999.9914,349.998,153.4094,252
2025-06-2714,449.9914,499.9913,999.9914,399.998,181.8159,740
2025-06-2614,899.9914,899.9913,949.9914,499.998,238.63736,826
2025-06-2514,949.9914,999.9914,499.9914,949.998,494.311,691,094
2025-06-2414,999.9915,199.9914,599.9914,949.998,494.312,003,105
2025-06-2314,999.9914,999.9914,599.9914,949.998,494.311,478,593
2025-06-2015,099.9915,099.9914,699.9914,999.998,522.722,766,380
2025-06-1915,199.9915,499.9914,799.9915,099.998,579.541,798,132
2025-06-1815,899.9915,899.9915,099.9915,199.998,636.36231,335
2025-06-1715,499.9915,899.9914,549.9915,899.999,034.09153,785
2025-06-1615,649.9915,649.9915,199.9915,499.998,806.8148,316
2025-06-1315,599.9915,649.9914,999.9915,649.998,892.0469,260
2025-06-1215,599.9915,649.9915,249.9915,599.998,863.6329,072
2025-06-1115,799.9915,799.9915,249.9915,699.998,920.4546,239
2025-06-1015,399.9915,899.9915,099.9915,849.999,005.6870,509
2025-06-0915,899.9915,999.9915,299.9915,799.998,977.2755,463
2025-06-0615,849.9916,199.9915,199.9916,199.999,204.54393,892
2025-06-0516,799.9916,799.9915,449.9915,849.999,005.6878,369
2025-06-0415,449.9916,399.9915,199.9916,399.999,318.1850,051
2025-06-0316,299.9916,399.9915,299.9915,499.998,806.81291,285
2025-06-0216,799.9916,799.9915,899.9916,299.999,261.36538,650
2025-05-3016,699.9916,799.9915,999.9916,799.999,545.45124,784
2025-05-2916,399.9916,799.9915,699.9916,799.999,545.45215,954
2025-05-2816,799.9916,799.9916,199.9916,399.999,318.1837,888
2025-05-2716,999.9916,999.9916,399.9916,699.999,488.6338,896
2025-05-2616,699.9916,799.9915,699.9916,799.999,545.4550,457
2025-05-2316,799.9916,799.9915,999.9916,799.999,545.4540,308
2025-05-2216,399.9916,999.9915,899.9916,799.999,545.45111,190
2025-05-2116,599.9916,599.9915,449.9916,499.999,374.9975,775
2025-05-2016,799.9916,899.9916,599.9916,599.999,431.815,078
2025-05-1916,899.9916,899.9916,549.9916,699.999,488.63202,928
2025-05-1616,999.9917,099.9916,699.9916,999.999,659.08490,440
2025-05-1516,999.9917,199.9916,899.9917,099.999,715.9074,904
2025-05-1417,499.9917,499.9916,899.9917,099.999,715.9092,594
2025-05-1317,599.9917,599.9917,199.9917,499.999,943.18200,353
2025-05-1217,699.9917,699.9916,899.9917,499.999,943.18747,237
← NewerPage 6 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.