HOSE · C47 · stock
Construction Joint Stock Company 47 (C47) stock price history
Every HOSE trading session of Construction Joint Stock Company 47 from Mar 30, 2011 to Nov 13, 2026: 3,691 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.
C47 adjusted close, 2011 to 2026
- ₫19,930
- All time high, 2022
- ₫10,850
- 52 week high, ₫7,800 low
- 3,691
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
C47 key facts
- Construction Joint Stock Company 47 (C47) closed at ₫8,000 on Nov 13, 2026 on HOSE.
- C47's all time high close is ₫19,930, set on Jan 4, 2022; its all time low close is ₫1,620 on Aug 3, 2011.
- C47's 52 week range is ₫7,800 to ₫10,850.
- C47 returned -19.9% over the year to Nov 13, 2026 and -44.4% over five years.
- Over ten years C47 returned +54%, +4.4% a year compounded.
- C47's deepest drawdown was -75.3% from Jan 4, 2022 to Nov 15, 2022.
- DataCedar holds 3,691 daily sessions of C47 history from Mar 30, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
C47 price chart, 2011 to 2026
C47 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -10.1% |
| 6 months | -16.4% |
| Year to date | -20.0% |
| 1 year | -19.9% |
| 3 years | +25.0% |
| 5 years | -44.4% |
| 10 years | +53.8% |
| Since Mar 30, 2011 | +220.0% |
| Compound annual growth, 15.6 years | +7.7% |
C47 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫19,930 on Jan 4, 2022
- All time low close
- ₫1,620 on Aug 3, 2011
- 52 week high
- ₫10,850 on Apr 9, 2026
- 52 week low
- ₫7,800 on Nov 2, 2026
- Deepest drawdown
- -75.3% from Jan 4, 2022 to Nov 15, 2022, not yet recovered
- Best single session
- +7.1% on May 7, 2020
- Worst single session
- -7.5% on Apr 19, 2011
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2011
- 3.2×
- Best calendar year
- 2021, +178%
- Worst calendar year
- 2022, -70%
C47 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. 2011 starts on Mar 30, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,500 | ₫10,850 | ₫7,800 | ₫8,000 | -20.0% | 7.9M | 212 |
| 2025 | ₫6,100 | ₫13,250 | ₫5,570 | ₫10,000 | +66.7% | 25.5M | 249 |
| 2024 | ₫7,000 | ₫7,260 | ₫5,350 | ₫6,000 | -14.3% | 17.2M | 250 |
| 2023 | ₫5,590 | ₫7,790 | ₫5,300 | ₫7,000 | +25.4% | 52.7M | 249 |
| 2022 | ₫18,790 | ₫20,460 | ₫4,590 | ₫5,580 | -70.3% | 68.1M | 249 |
| 2021 | ₫6,890 | ₫19,620 | ₫6,390 | ₫18,790 | +177.5% | 74.3M | 249 |
| 2020 | ₫6,230 | ₫7,910 | ₫3,860 | ₫6,770 | +12.5% | 20.7M | 251 |
| 2019 | ₫11,000 | ₫11,000 | ₫5,870 | ₫6,020 | -45.3% | 4.1M | 242 |
| 2018 | ₫8,030 | ₫11,970 | ₫4,390 | ₫11,000 | +37.8% | 12.8M | 248 |
| 2017 | ₫4,190 | ₫12,420 | ₫3,850 | ₫7,980 | +88.2% | 30.1M | 249 |
| 2016 | ₫5,330 | ₫6,010 | ₫4,000 | ₫4,240 | -21.0% | 14M | 248 |
| 2015 | ₫5,360 | ₫6,500 | ₫4,430 | ₫5,370 | -2.9% | 10.9M | 220 |
| 2014 | ₫5,160 | ₫6,880 | ₫5,160 | ₫5,530 | +8.4% | 756.6K | 187 |
| 2013 | ₫3,190 | ₫5,500 | ₫2,990 | ₫5,100 | +56.4% | 912.3K | 179 |
| 2012 | ₫1,960 | ₫3,260 | ₫1,810 | ₫3,260 | +71.6% | 2.5M | 228 |
| 2011 | ₫2,680 | ₫2,680 | ₫1,600 | ₫1,900 | n/a | 1.5M | 181 |
C47 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫8,000 | 0.0% |
| October 2026 | ₫8,000 | -3.0% |
| September 2026 | ₫8,250 | -8.1% |
| August 2026 | ₫8,980 | -4.4% |
| July 2026 | ₫9,390 | +1.0% |
| June 2026 | ₫9,300 | -3.1% |
| May 2026 | ₫9,600 | +4.9% |
| April 2026 | ₫9,150 | -3.3% |
| March 2026 | ₫9,460 | -4.9% |
| February 2026 | ₫9,950 | +2.1% |
| January 2026 | ₫9,750 | -2.5% |
| December 2025 | ₫10,000 | +0.8% |
About the C47 data
Daily bars. 3,691 sessions from Mar 30, 2011 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 Mar 30, 2011, 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%3AC47/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- BVB Viet Capital Commercial Joint Stock Bank
- BVH BaoViet Holdings
- BWE Binh Duong Water - Environment Corporation - Joint Stock Company
- C32 3-2 Investment and Construction Joint Stock Company
- 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
- CDC Chuong Duong Corporation
Common questions
C47 share price history
