HOSE · CCI · stock
Cuchi Commercial And Industrial Developing Investment Joint Stock Company (CCI) stock price history
Every HOSE trading session of Cuchi Commercial And Industrial Developing Investment Joint Stock Company from Apr 15, 2010 to Sep 28, 2026: 3,211 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.
CCI adjusted close, 2010 to 2026
- ₫24,520
- All time high, 2022
- ₫22,610
- 52 week high, ₫15,500 low
- 3,211
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
CCI key facts
- Cuchi Commercial And Industrial Developing Investment Joint Stock Company (CCI) closed at ₫16,800 on Sep 28, 2026 on HOSE.
- CCI's all time high close is ₫24,520, set on Apr 13, 2022; its all time low close is ₫1,940 on Dec 30, 2011.
- CCI's 52 week range is ₫15,500 to ₫22,610.
- CCI returned -16.5% over the year to Sep 28, 2026 and +28.9% over five years.
- Over ten years CCI returned +258%, +13.6% a year compounded.
- CCI's deepest drawdown was -74.8% from May 6, 2010 to Dec 30, 2011.
- DataCedar holds 3,211 daily sessions of CCI history from Apr 15, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CCI price chart, 2010 to 2026
CCI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.0% |
| 3 months | -5.1% |
| 6 months | -24.9% |
| Year to date | -20.5% |
| 1 year | -16.5% |
| 3 years | +16.7% |
| 5 years | +28.9% |
| 10 years | +258.2% |
| Since Apr 15, 2010 | +158.9% |
| Compound annual growth, 16.5 years | +6.0% |
CCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫24,520 on Apr 13, 2022
- All time low close
- ₫1,940 on Dec 30, 2011
- 52 week high
- ₫22,610 on Dec 30, 2025
- 52 week low
- ₫15,500 on Jul 31, 2026
- Deepest drawdown
- -74.8% from May 6, 2010 to Dec 30, 2011, recovered Sep 27, 2017
- Best single session
- +11.1% on May 20, 2020
- Worst single session
- -12.8% on Mar 13, 2020
- Volatility, 1 year annualised
- 59.4%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2010
- 2.6×
- Best calendar year
- 2021, +46%
- Worst calendar year
- 2011, -46%
CCI 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. 2010 starts on Apr 15, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫21,140 | ₫22,360 | ₫15,500 | ₫16,800 | -20.5% | 125.1K | 99 |
| 2025 | ₫17,040 | ₫22,610 | ₫15,110 | ₫21,140 | +15.5% | 489.6K | 181 |
| 2024 | ₫17,250 | ₫19,080 | ₫13,590 | ₫18,310 | +0.1% | 833.7K | 189 |
| 2023 | ₫17,700 | ₫20,980 | ₫12,490 | ₫18,290 | -3.2% | 391.8K | 197 |
| 2022 | ₫16,750 | ₫26,150 | ₫13,360 | ₫18,890 | +20.7% | 1.1M | 223 |
| 2021 | ₫9,990 | ₫16,370 | ₫8,370 | ₫15,650 | +46.1% | 1.8M | 244 |
| 2020 | ₫7,820 | ₫11,750 | ₫6,060 | ₫10,710 | +27.7% | 822.8K | 179 |
| 2019 | ₫5,990 | ₫8,890 | ₫5,470 | ₫8,390 | +44.2% | 709.8K | 190 |
| 2018 | ₫6,790 | ₫7,440 | ₫5,490 | ₫5,820 | -14.5% | 469.1K | 163 |
| 2017 | ₫5,170 | ₫7,810 | ₫4,440 | ₫6,810 | +36.7% | 1.3M | 186 |
| 2016 | ₫4,040 | ₫5,600 | ₫3,590 | ₫4,980 | +31.7% | 237K | 176 |
| 2015 | ₫4,050 | ₫5,320 | ₫3,490 | ₫3,780 | -1.3% | 439.4K | 169 |
| 2014 | ₫3,010 | ₫4,990 | ₫2,980 | ₫3,830 | +20.1% | 919.2K | 174 |
| 2013 | ₫2,430 | ₫3,280 | ₫2,190 | ₫3,190 | +32.9% | 504.5K | 213 |
| 2012 | ₫2,030 | ₫2,790 | ₫1,880 | ₫2,400 | +23.7% | 1.1M | 233 |
| 2011 | ₫3,780 | ₫3,870 | ₫1,940 | ₫1,940 | -46.4% | 1.1M | 215 |
| 2010 | ₫6,490 | ₫8,070 | ₫3,320 | ₫3,620 | n/a | 4.2M | 180 |
CCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫16,800 | +8.0% |
| August 2026 | ₫15,550 | +0.3% |
| July 2026 | ₫15,500 | -12.4% |
| June 2026 | ₫17,700 | +1.0% |
| May 2026 | ₫17,520 | 0.0% |
| April 2026 | ₫17,520 | -13.2% |
| March 2026 | ₫20,190 | +3.1% |
| February 2026 | ₫19,580 | -4.9% |
| January 2026 | ₫20,590 | -2.6% |
| December 2025 | ₫21,140 | +2.5% |
| November 2025 | ₫20,630 | +7.5% |
| October 2025 | ₫19,190 | +0.6% |
About the CCI data
Daily bars. 3,211 sessions from Apr 15, 2010 to Sep 28, 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 Sep 28, 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 Apr 15, 2010, 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/CCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- BWE Binh Duong Water - Environment Corporation - Joint Stock Company
- C32 3-2 Investment and Construction Joint Stock Company
- C47 Construction Joint Stock Company 47
- CCC CDC Construction Joint Stock Company
- CCL Cuu Long Petro Urban Development and Investment Corporation
- CDC Chuong Duong Corporation
- CHP Central Hydropower Joint Stock Company
- CIG Coma18 Joint Stock Company
Common questions
CCI share price history
