Chuong Duong Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 22,200.00 | 23,000.00 | 22,000.00 | 22,600.00 | 22,600.00 | 1,004,619 |
| 2026-10-21 | 22,500.00 | 22,500.00 | 21,200.00 | 22,100.00 | 22,100.00 | 1,950,413 |
| 2026-10-20 | 23,950.00 | 23,950.00 | 22,250.00 | 22,600.00 | 22,600.00 | 1,925,750 |
| 2026-10-19 | 22,900.00 | 23,900.00 | 22,800.00 | 23,900.00 | 23,900.00 | 801,500 |
| 2026-10-16 | 22,100.00 | 22,750.00 | 21,900.00 | 22,700.00 | 22,700.00 | 255,965 |
| 2026-10-15 | 21,600.00 | 22,000.00 | 21,400.00 | 21,900.00 | 21,900.00 | 254,410 |
| 2026-10-14 | 21,500.00 | 21,700.00 | 21,200.00 | 21,650.00 | 21,650.00 | 244,900 |
| 2026-10-13 | 21,700.00 | 22,100.00 | 21,150.00 | 21,700.00 | 21,700.00 | 377,542 |
| 2026-10-12 | 21,800.00 | 22,500.00 | 21,100.00 | 21,800.00 | 21,800.00 | 1,573,111 |
| 2026-10-09 | 21,000.00 | 21,900.00 | 21,000.00 | 21,900.00 | 21,900.00 | 208,950 |
| 2026-10-08 | 20,800.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | 2,181,740 |
| 2026-10-07 | 20,900.00 | 21,100.00 | 20,700.00 | 20,900.00 | 20,900.00 | 2,213,644 |
| 2026-10-06 | 20,900.00 | 21,200.00 | 20,400.00 | 20,800.00 | 20,800.00 | 5,369,151 |
| 2026-10-05 | 20,700.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1,087,560 |
| 2026-10-02 | 20,700.00 | 20,950.00 | 20,300.00 | 20,500.00 | 20,500.00 | 2,824,915 |
| 2026-10-01 | 21,000.00 | 21,300.00 | 20,600.00 | 20,700.00 | 20,700.00 | 176,667 |
| 2026-09-30 | 20,800.00 | 21,300.00 | 20,700.00 | 21,100.00 | 21,100.00 | 867,805 |
| 2026-09-29 | 20,700.00 | 21,000.00 | 19,950.00 | 20,700.00 | 20,700.00 | 351,638 |
| 2026-09-28 | 20,600.00 | 20,600.00 | 19,600.00 | 20,400.00 | 20,400.00 | 173,718 |
| 2026-09-25 | 21,000.00 | 21,400.00 | 20,500.00 | 20,700.00 | 20,700.00 | 291,630 |
| 2026-09-24 | 20,700.00 | 21,250.00 | 20,600.00 | 21,200.00 | 21,200.00 | 631,563 |
| 2026-09-23 | 20,700.00 | 21,100.00 | 20,500.00 | 21,000.00 | 21,000.00 | 1,766,524 |
| 2026-09-22 | 20,300.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 1,326,526 |
| 2026-09-21 | 20,500.00 | 20,800.00 | 20,200.00 | 20,200.00 | 20,200.00 | 596,162 |
| 2026-09-18 | 20,000.00 | 20,600.00 | 19,800.00 | 20,600.00 | 20,600.00 | 173,560 |
| 2026-09-17 | 19,400.00 | 20,000.00 | 19,400.00 | 20,000.00 | 20,000.00 | 165,032 |
| 2026-09-16 | 19,200.00 | 19,500.00 | 19,200.00 | 19,400.00 | 19,400.00 | 142,925 |
| 2026-09-15 | 19,000.00 | 19,400.00 | 19,000.00 | 19,250.00 | 19,250.00 | 119,301 |
| 2026-09-14 | 19,200.00 | 19,300.00 | 18,900.00 | 19,100.00 | 19,100.00 | 1,739,400 |
| 2026-09-11 | 19,200.00 | 19,400.00 | 19,000.00 | 19,300.00 | 19,300.00 | 144,261 |
| 2026-09-10 | 19,300.00 | 19,400.00 | 19,000.00 | 19,300.00 | 19,300.00 | 179,061 |
| 2026-09-09 | 19,400.00 | 19,500.00 | 19,100.00 | 19,300.00 | 19,300.00 | 1,525,609 |
| 2026-09-08 | 19,500.00 | 19,600.00 | 19,200.00 | 19,400.00 | 19,400.00 | 1,471,821 |
| 2026-09-07 | 19,500.00 | 19,700.00 | 18,950.00 | 19,500.00 | 19,500.00 | 162,860 |
| 2026-09-04 | 19,500.00 | 19,850.00 | 19,300.00 | 19,600.00 | 19,600.00 | 2,036,903 |
| 2026-09-03 | 19,700.00 | 19,700.00 | 19,100.00 | 19,500.00 | 19,500.00 | 164,868 |
| 2026-08-28 | 19,900.00 | 20,200.00 | 19,700.00 | 19,900.00 | 19,900.00 | 147,315 |
| 2026-08-27 | 19,900.00 | 20,200.00 | 19,600.00 | 20,200.00 | 20,200.00 | 306,511 |
| 2026-08-26 | 19,700.00 | 20,200.00 | 19,300.00 | 20,100.00 | 20,100.00 | 406,001 |
| 2026-08-25 | 20,000.00 | 20,400.00 | 19,700.00 | 19,700.00 | 19,700.00 | 223,459 |
| 2026-08-24 | 19,700.00 | 20,100.00 | 19,600.00 | 20,000.00 | 20,000.00 | 2,281,010 |
| 2026-08-21 | 19,400.00 | 19,900.00 | 19,150.00 | 19,800.00 | 19,800.00 | 274,000 |
| 2026-08-20 | 19,600.00 | 19,700.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1,571,930 |
| 2026-08-19 | 19,600.00 | 19,700.00 | 19,200.00 | 19,600.00 | 19,600.00 | 180,300 |
| 2026-08-18 | 19,800.00 | 20,100.00 | 19,300.00 | 19,700.00 | 19,700.00 | 214,548 |
| 2026-08-17 | 19,200.00 | 20,000.00 | 18,800.00 | 19,800.00 | 19,800.00 | 280,531 |
| 2026-08-14 | 19,500.00 | 19,900.00 | 18,900.00 | 19,400.00 | 19,400.00 | 684,822 |
| 2026-08-13 | 19,000.00 | 19,700.00 | 18,700.00 | 19,600.00 | 19,600.00 | 1,812,502 |
| 2026-08-12 | 18,800.00 | 19,000.00 | 18,600.00 | 18,800.00 | 18,800.00 | 1,152,411 |
| 2026-08-11 | 18,800.00 | 18,900.00 | 18,700.00 | 18,900.00 | 18,900.00 | 1,432,850 |
| 2026-08-10 | 18,600.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | 3,084,910 |
| 2026-08-07 | 18,650.00 | 19,100.00 | 18,600.00 | 18,800.00 | 18,800.00 | 188,213 |
| 2026-08-06 | 18,400.00 | 18,800.00 | 18,400.00 | 18,800.00 | 18,800.00 | 232,798 |
| 2026-08-05 | 18,600.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | 144,923 |
| 2026-08-04 | 18,400.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 592,902 |
| 2026-08-03 | 18,600.00 | 18,700.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1,417,595 |
| 2026-07-31 | 18,800.00 | 18,850.00 | 18,500.00 | 18,500.00 | 18,500.00 | 549,806 |
| 2026-07-30 | 18,800.00 | 18,900.00 | 18,400.00 | 18,900.00 | 18,900.00 | 176,350 |
| 2026-07-29 | 18,500.00 | 19,000.00 | 18,350.00 | 18,700.00 | 18,700.00 | 1,290,524 |
| 2026-07-28 | 18,200.00 | 18,400.00 | 17,900.00 | 18,300.00 | 18,300.00 | 1,390,989 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-11-13 | 2,000.0003 VND |
| 2019-12-18 | 1,000.0002 VND |
| 2019-07-09 | 1,500.0002 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.