HOSE · CIG · stock
Coma18 Joint Stock Company (CIG) stock price history
Every HOSE trading session of Coma18 Joint Stock Company from Jul 19, 2011 to Sep 28, 2026: 3,576 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.
CIG adjusted close, 2011 to 2026
- ₫17,100
- All time high, 2022
- ₫9,800
- 52 week high, ₫5,290 low
- 3,576
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
CIG key facts
- Coma18 Joint Stock Company (CIG) closed at ₫7,010 on Sep 28, 2026 on HOSE.
- CIG's all time high close is ₫17,100, set on Mar 30, 2022; its all time low close is ₫1,200 on Dec 4, 2015.
- CIG's 52 week range is ₫5,290 to ₫9,800.
- CIG returned -21.8% over the year to Sep 28, 2026 and -1.3% over five years.
- Over ten years CIG returned +144%, +9.3% a year compounded.
- CIG's deepest drawdown was -88.9% from Jul 19, 2011 to Dec 4, 2015.
- DataCedar holds 3,576 daily sessions of CIG history from Jul 19, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CIG price chart, 2011 to 2026
CIG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +1.4% |
| 6 months | +9.7% |
| Year to date | -17.5% |
| 1 year | -21.8% |
| 3 years | +1.6% |
| 5 years | -1.3% |
| 10 years | +144.3% |
| Since Jul 19, 2011 | -35.1% |
| Compound annual growth, 15.2 years | -2.8% |
CIG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫17,100 on Mar 30, 2022
- All time low close
- ₫1,200 on Dec 4, 2015
- 52 week high
- ₫9,800 on Oct 6, 2025
- 52 week low
- ₫5,290 on Mar 11, 2026
- Deepest drawdown
- -88.9% from Jul 19, 2011 to Dec 4, 2015, recovered Nov 1, 2021
- Best single session
- +17.0% on Mar 17, 2020
- Worst single session
- -10.5% on Feb 13, 2020
- Volatility, 1 year annualised
- 37.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +603%
- Worst calendar year
- 2022, -73%
CIG 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 Jul 19, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,000 | ₫9,200 | ₫5,290 | ₫7,010 | -17.5% | 12.4M | 180 |
| 2025 | ₫8,160 | ₫10,350 | ₫6,860 | ₫8,500 | +4.3% | 60.3M | 249 |
| 2024 | ₫6,480 | ₫9,610 | ₫4,000 | ₫8,150 | +25.8% | 56.4M | 250 |
| 2023 | ₫3,610 | ₫8,090 | ₫3,110 | ₫6,480 | +72.8% | 46.2M | 249 |
| 2022 | ₫13,300 | ₫18,200 | ₫2,530 | ₫3,750 | -72.6% | 75.5M | 249 |
| 2021 | ₫2,010 | ₫16,300 | ₫1,820 | ₫13,700 | +602.6% | 29.6M | 250 |
| 2020 | ₫2,180 | ₫2,840 | ₫1,480 | ₫1,950 | -16.7% | 1.8M | 231 |
| 2019 | ₫3,310 | ₫4,200 | ₫1,510 | ₫2,340 | -34.1% | 3M | 234 |
| 2018 | ₫2,570 | ₫4,860 | ₫2,140 | ₫3,550 | +46.1% | 11.1M | 239 |
| 2017 | ₫2,790 | ₫3,530 | ₫1,870 | ₫2,430 | -19.0% | 3.4M | 242 |
| 2016 | ₫2,000 | ₫3,900 | ₫1,600 | ₫3,000 | +42.9% | 5.1M | 221 |
| 2015 | ₫2,900 | ₫3,000 | ₫1,200 | ₫2,100 | -27.6% | 1.4M | 195 |
| 2014 | ₫2,900 | ₫6,200 | ₫2,600 | ₫2,900 | -6.5% | 4.7M | 239 |
| 2013 | ₫2,800 | ₫3,500 | ₫1,800 | ₫3,100 | +14.8% | 1.3M | 207 |
| 2012 | ₫4,700 | ₫5,600 | ₫2,200 | ₫2,700 | -40.0% | 1.9M | 235 |
| 2011 | ₫10,800 | ₫11,800 | ₫4,100 | ₫4,500 | n/a | 866.6K | 106 |
CIG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫7,010 | -1.7% |
| August 2026 | ₫7,130 | -3.6% |
| July 2026 | ₫7,400 | +9.0% |
| June 2026 | ₫6,790 | +12.2% |
| May 2026 | ₫6,050 | -8.2% |
| April 2026 | ₫6,590 | +1.4% |
| March 2026 | ₫6,500 | -18.1% |
| February 2026 | ₫7,940 | -8.1% |
| January 2026 | ₫8,640 | +1.6% |
| December 2025 | ₫8,500 | -7.3% |
| November 2025 | ₫9,170 | 0.0% |
| October 2025 | ₫9,170 | +2.6% |
About the CIG data
Daily bars. 3,576 sessions from Jul 19, 2011 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 Jul 19, 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/CIG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CCI Cuchi Commercial And Industrial Developing Investment Joint Stock Company
- CCL Cuu Long Petro Urban Development and Investment Corporation
- CDC Chuong Duong Corporation
- CHP Central Hydropower Joint Stock Company
- CII Ho Chi Minh City Infrastructure Investment Joint Stock Company
- CKG CIC Group Joint Stock Company
- CLC Cat Loi Joint Stock Company
- CLL Cat Lai Port Joint Stock Company
Common questions
CIG share price history
