Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CDC.VN stock page

Chuong Duong Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-1117,699.9918,799.9917,599.9918,799.998,138.531,600,368
2025-02-1017,299.9917,899.9917,099.9917,899.997,748.921,444,905
2025-02-0716,549.9917,349.9916,549.9917,349.997,510.8281,774
2025-02-0616,799.9917,199.9916,499.9916,799.997,272.73693,924
2025-02-0516,999.9917,149.9916,799.9916,999.997,359.3151,744
2025-02-0416,799.9917,199.9916,799.9917,149.997,424.2448,741
2025-02-0317,399.9917,399.9916,899.9917,399.997,532.4771,610
2025-01-2417,799.9918,199.9917,299.9917,499.997,575.7690,090
2025-01-2319,799.9919,999.9918,249.9918,249.997,900.4389,859
2025-01-2218,899.9919,999.9918,899.9919,599.998,484.8576,692
2025-01-2118,899.9919,199.9918,599.9918,899.998,181.82821,898
2025-01-2018,699.9919,399.9918,499.9918,699.998,095.24680,988
2025-01-1718,299.9918,599.9917,999.9918,599.998,051.951,017,324
2025-01-1617,699.9918,499.9917,699.9918,249.997,900.4392,400
2025-01-1516,999.9917,799.9916,799.9917,699.997,662.3472,996
2025-01-1416,899.9916,949.9916,799.9916,899.997,316.02113,652
2025-01-1317,199.9917,199.9916,749.9916,899.997,316.021,691,383
2025-01-1016,899.9916,949.9916,799.9916,849.997,294.37425,964
2025-01-0916,999.9917,049.9916,799.9916,899.997,316.02148,071
2025-01-0816,899.9916,999.9916,749.9916,999.997,359.31142,296
2025-01-0716,799.9916,949.9916,749.9916,899.997,316.02143,913
2025-01-0616,749.9916,899.9916,700.0016,799.997,272.73568,491
2025-01-0316,799.9916,849.9916,650.0016,749.997,251.08137,676
2025-01-0217,049.9917,099.9916,799.9916,799.997,272.73598,752
2024-12-3116,799.9917,049.9916,749.9917,049.997,380.951,572,879
2024-12-3016,799.9916,849.9916,700.0016,799.997,272.73194,733
2024-12-2716,849.9916,949.9916,650.0016,849.997,294.37248,325
2024-12-2616,799.9916,899.9916,600.0016,849.997,294.37190,344
2024-12-2516,700.0016,799.9916,600.0016,799.997,272.73326,634
2024-12-2416,749.9916,799.9916,600.0016,700.007,229.44202,356
2024-12-2316,650.0016,849.9916,549.9916,749.997,251.08566,181
2024-12-2016,600.0016,650.0016,450.0016,650.007,207.79512,358
2024-12-1916,650.0016,650.0016,400.0016,600.007,186.15526,680
2024-12-1816,650.0016,650.0016,400.0016,650.007,207.79494,802
2024-12-1716,650.0016,700.0016,549.9916,650.007,207.79268,191
2024-12-1616,650.0016,749.9916,499.9916,700.007,229.44574,497
2024-12-1316,650.0016,650.0016,450.0016,650.007,207.79273,504
2024-12-1216,650.0016,700.0016,450.0016,650.007,207.79238,854
2024-12-1116,700.0016,700.0016,549.9916,650.007,207.79285,978
2024-12-1016,749.9916,799.9916,600.0016,700.007,229.44202,818
2024-12-0916,799.9916,849.9916,650.0016,749.997,251.08390,159
2024-12-0616,899.9916,899.9916,650.0016,799.997,272.73176,946
2024-12-0516,849.9916,899.9916,749.9916,849.997,294.37310,464
2024-12-0416,899.9916,899.9916,749.9916,849.997,294.37577,962
2024-12-0316,999.9916,999.9916,799.9916,899.997,316.021,066,989
2024-12-0216,999.9917,049.9916,849.9916,999.997,359.31970,431
2024-11-2916,999.9917,049.9916,749.9916,999.997,359.31726,726
2024-11-2817,199.9917,199.9916,799.9916,999.997,359.31356,664
2024-11-2717,199.9917,249.9917,099.9917,199.997,445.891,517,901
2024-11-2617,249.9917,349.9917,049.9917,199.997,445.89628,320
2024-11-2517,249.9917,299.9917,049.9917,199.997,445.89488,103
2024-11-2217,299.9917,299.9917,049.9917,249.997,467.53625,779
2024-11-2117,199.9917,249.9916,899.9917,249.997,467.532,127,049
2024-11-2016,999.9917,199.9916,899.9917,199.997,445.891,080,618
2024-11-1916,999.9917,099.9916,849.9916,999.997,359.311,995,148
2024-11-1816,999.9917,149.9916,849.9916,999.997,359.311,708,015
2024-11-1517,499.9917,499.9916,849.9916,999.997,359.31406,791
2024-11-1417,899.9918,899.9917,499.9917,499.997,575.762,753,521
2024-11-1317,249.9917,899.9917,049.9917,899.997,748.92239,316
2024-11-1217,249.9917,299.9917,049.9917,249.997,467.531,058,904
← NewerPage 8 of 21 · 1,247 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.