HOSE · CDC · stock
Chuong Duong Corporation (CDC) stock price history
Every HOSE trading session of Chuong Duong Corporation from Nov 1, 2007 to Sep 28, 2026: 4,503 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.
CDC adjusted close, 2007 to 2026
- ₫34,740
- All time high, 2007
- ₫23,500
- 52 week high, ₫14,420 low
- 4,503
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CDC key facts
- Chuong Duong Corporation (CDC) closed at ₫20,400 on Sep 28, 2026 on HOSE.
- CDC's all time high close is ₫34,740, set on Nov 1, 2007; its all time low close is ₫600.00 on Aug 28, 2013.
- CDC's 52 week range is ₫14,420 to ₫23,500.
- CDC returned +10.5% over the year to Sep 28, 2026 and +216.3% over five years.
- Over ten years CDC returned +719%, +23.4% a year compounded.
- CDC's deepest drawdown was -98.3% from Nov 1, 2007 to Aug 28, 2013.
- DataCedar holds 4,503 daily sessions of CDC history from Nov 1, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CDC price chart, 2007 to 2026
CDC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +6.3% |
| 6 months | +37.8% |
| Year to date | +19.9% |
| 1 year | +10.5% |
| 3 years | +137.5% |
| 5 years | +216.3% |
| 10 years | +719.3% |
| Since Nov 1, 2007 | -41.3% |
| Compound annual growth, 18.9 years | -2.8% |
CDC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫34,740 on Nov 1, 2007
- All time low close
- ₫600.00 on Aug 28, 2013
- 52 week high
- ₫23,500 on May 22, 2026
- 52 week low
- ₫14,420 on Mar 30, 2026
- Deepest drawdown
- -98.3% from Nov 1, 2007 to Aug 28, 2013, not yet recovered
- Best single session
- +13.7% on Jun 21, 2019
- Worst single session
- -44.2% on Sep 30, 2008
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2009, +153%
- Worst calendar year
- 2008, -86%
CDC 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. 2007 starts on Nov 1, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫17,320 | ₫23,500 | ₫14,420 | ₫20,400 | +19.9% | 40.4M | 180 |
| 2025 | ₫7,380 | ₫20,450 | ₫7,140 | ₫17,010 | +130.5% | 65.9M | 249 |
| 2024 | ₫8,680 | ₫8,920 | ₫7,100 | ₫7,380 | -15.0% | 110.4M | 250 |
| 2023 | ₫7,880 | ₫8,870 | ₫7,360 | ₫8,680 | +9.9% | 118.5M | 249 |
| 2022 | ₫7,750 | ₫8,610 | ₫6,620 | ₫7,900 | +3.1% | 25.3M | 247 |
| 2021 | ₫8,140 | ₫8,350 | ₫5,410 | ₫7,660 | -5.9% | 3.8M | 250 |
| 2020 | ₫4,380 | ₫9,000 | ₫3,290 | ₫8,140 | +77.0% | 3.7M | 218 |
| 2019 | ₫3,320 | ₫4,830 | ₫2,920 | ₫4,600 | +31.1% | 88.4K | 145 |
| 2018 | ₫3,610 | ₫4,270 | ₫3,070 | ₫3,510 | +0.9% | 660K | 209 |
| 2017 | ₫2,470 | ₫3,820 | ₫2,450 | ₫3,480 | +37.5% | 4.1M | 245 |
| 2016 | ₫1,390 | ₫2,690 | ₫1,300 | ₫2,530 | +72.1% | 11.1M | 249 |
| 2015 | ₫1,670 | ₫1,840 | ₫1,250 | ₫1,470 | -9.8% | 7.3M | 248 |
| 2014 | ₫920.00 | ₫2,170 | ₫840.00 | ₫1,630 | +77.2% | 29.2M | 247 |
| 2013 | ₫850.00 | ₫1,050 | ₫590.00 | ₫920.00 | +9.5% | 5M | 246 |
| 2012 | ₫840.00 | ₫1,660 | ₫720.00 | ₫840.00 | -3.4% | 15.9M | 250 |
| 2011 | ₫3,130 | ₫3,130 | ₫810.00 | ₫870.00 | -72.0% | 6.4M | 241 |
| 2010 | ₫6,500 | ₫7,680 | ₫2,330 | ₫3,110 | -49.2% | 30.6M | 243 |
| 2009 | ₫2,360 | ₫10,590 | ₫1,680 | ₫6,120 | +152.9% | 23.9M | 250 |
| 2008 | ₫16,540 | ₫17,730 | ₫2,250 | ₫2,420 | -85.8% | 9.6M | 245 |
| 2007 | ₫29,660 | ₫36,740 | ₫15,130 | ₫17,020 | n/a | 1M | 42 |
CDC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫20,400 | +2.5% |
| August 2026 | ₫19,900 | +7.6% |
| July 2026 | ₫18,500 | -7.5% |
| June 2026 | ₫20,000 | -3.4% |
| May 2026 | ₫20,700 | +10.1% |
| April 2026 | ₫18,800 | +26.5% |
| March 2026 | ₫14,860 | -8.8% |
| February 2026 | ₫16,300 | -2.4% |
| January 2026 | ₫16,700 | -1.8% |
| December 2025 | ₫17,010 | -8.6% |
| November 2025 | ₫18,610 | -1.8% |
| October 2025 | ₫18,950 | +4.2% |
About the CDC data
Daily bars. 4,503 sessions from Nov 1, 2007 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 29, 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 1, 2007, 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/CDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- 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
- CHP Central Hydropower Joint Stock Company
- CIG Coma18 Joint Stock Company
- CII Ho Chi Minh City Infrastructure Investment Joint Stock Company
- CKG CIC Group Joint Stock Company
Common questions
CDC share price history
