HOSE · C32 · stock
3-2 Investment and Construction Joint Stock Company (C32) stock price history
Every HOSE trading session of 3-2 Investment and Construction Joint Stock Company from Nov 30, 2012 to Nov 13, 2026: 3,428 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
C32 adjusted close, 2012 to 2026
- ₫19,960
- All time high, 2026
- ₫20,210
- 52 week high, ₫9,830 low
- 3,428
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
C32 key facts
- 3-2 Investment and Construction Joint Stock Company (C32) closed at ₫15,000 on Nov 13, 2026 on HOSE.
- C32's all time high close is ₫19,960, set on Jun 11, 2026; its all time low close is ₫1,700 on Dec 11, 2012.
- C32's 52 week range is ₫9,830 to ₫20,210.
- C32 returned +30.3% over the year to Nov 13, 2026 and -3.5% over five years.
- Over ten years C32 returned +8%, +0.7% a year compounded.
- C32's deepest drawdown was -57.6% from Sep 27, 2016 to Mar 23, 2020.
- DataCedar holds 3,428 daily sessions of C32 history from Nov 30, 2012 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
C32 price chart, 2012 to 2026
C32 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -2.6% |
| 6 months | +13.0% |
| Year to date | +41.2% |
| 1 year | +30.3% |
| 3 years | +81.6% |
| 5 years | -3.5% |
| 10 years | +7.7% |
| Since Nov 30, 2012 | +617.7% |
| Compound annual growth, 14.0 years | +15.2% |
C32 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫19,960 on Jun 11, 2026
- All time low close
- ₫1,700 on Dec 11, 2012
- 52 week high
- ₫20,210 on Jun 11, 2026
- 52 week low
- ₫9,830 on Jan 6, 2026
- Deepest drawdown
- -57.6% from Sep 27, 2016 to Mar 23, 2020, recovered Jan 12, 2022
- Best single session
- +7.0% on May 7, 2026
- Worst single session
- -7.0% on Jan 18, 2022
- Volatility, 1 year annualised
- 48.6%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2012
- 7.2×
- Best calendar year
- 2013, +116%
- Worst calendar year
- 2022, -41%
C32 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Nov 30, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫10,720 | ₫20,210 | ₫9,830 | ₫15,000 | +41.2% | 8M | 200 |
| 2025 | ₫8,480 | ₫14,010 | ₫7,470 | ₫10,620 | +22.8% | 5.4M | 235 |
| 2024 | ₫8,260 | ₫9,470 | ₫7,990 | ₫8,650 | +4.7% | 5.5M | 246 |
| 2023 | ₫8,610 | ₫9,880 | ₫7,920 | ₫8,260 | -3.5% | 8.3M | 249 |
| 2022 | ₫14,480 | ₫17,420 | ₫7,440 | ₫8,560 | -40.6% | 36.4M | 249 |
| 2021 | ₫11,540 | ₫16,530 | ₫9,380 | ₫14,420 | +29.3% | 54.4M | 248 |
| 2020 | ₫8,400 | ₫11,150 | ₫6,980 | ₫11,150 | +32.3% | 34.2M | 250 |
| 2019 | ₫8,820 | ₫10,810 | ₫7,280 | ₫8,430 | -4.4% | 8.9M | 245 |
| 2018 | ₫10,930 | ₫11,590 | ₫7,450 | ₫8,820 | -18.7% | 15.9M | 248 |
| 2017 | ₫10,520 | ₫12,590 | ₫8,920 | ₫10,850 | +3.1% | 49.4M | 250 |
| 2016 | ₫7,350 | ₫17,070 | ₫6,090 | ₫10,520 | +43.1% | 40.4M | 251 |
| 2015 | ₫6,110 | ₫8,160 | ₫5,870 | ₫7,350 | +23.9% | 3.5M | 245 |
| 2014 | ₫4,270 | ₫6,760 | ₫4,200 | ₫5,930 | +38.9% | 10.3M | 243 |
| 2013 | ₫2,040 | ₫4,680 | ₫1,910 | ₫4,270 | +115.7% | 7.1M | 248 |
| 2012 | ₫2,090 | ₫2,090 | ₫1,660 | ₫1,980 | n/a | 1.1M | 21 |
C32 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫15,000 | 0.0% |
| October 2026 | ₫15,000 | 0.0% |
| September 2026 | ₫15,000 | -5.7% |
| August 2026 | ₫15,900 | +3.2% |
| July 2026 | ₫15,400 | +5.1% |
| June 2026 | ₫14,650 | +22.1% |
| May 2026 | ₫12,000 | -10.2% |
| April 2026 | ₫13,370 | +28.9% |
| March 2026 | ₫10,370 | -11.4% |
| February 2026 | ₫11,700 | -5.2% |
| January 2026 | ₫12,340 | +16.2% |
| December 2025 | ₫10,620 | -16.3% |
About the C32 data
Daily bars. 3,428 sessions from Nov 30, 2012 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AC32/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- BTT Ben Thanh Trading & Service Joint Stock Company
- BVB Viet Capital Commercial Joint Stock Bank
- BVH BaoViet Holdings
- BWE Binh Duong Water - Environment Corporation - Joint Stock Company
- C47 Construction Joint Stock Company 47
- CCC CDC Construction Joint Stock Company
- CCI Cuchi Commercial And Industrial Developing Investment Joint Stock Company
- CCL Cuu Long Petro Urban Development and Investment Corporation
Common questions
C32 share price history
