HOSE · CKG · stock
CIC Group Joint Stock Company (CKG) stock price history
Every HOSE trading session of CIC Group Joint Stock Company from Mar 25, 2020 to Nov 13, 2026: 1,658 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.
CKG adjusted close, 2020 to 2026
- ₫28,840
- All time high, 2021
- ₫12,050
- 52 week high, ₫4,800 low
- 1,658
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CKG key facts
- CIC Group Joint Stock Company (CKG) closed at ₫5,000 on Nov 13, 2026 on HOSE.
- CKG's all time high close is ₫28,840, set on Dec 16, 2021; its all time low close is ₫3,770 on Apr 3, 2020.
- CKG's 52 week range is ₫4,800 to ₫12,050.
- CKG returned -56.1% over the year to Nov 13, 2026 and -75.5% over five years.
- Since Mar 25, 2020 CKG returned +15%, +2.1% a year compounded.
- CKG's deepest drawdown was -82.8% from Dec 16, 2021 to Nov 6, 2026.
- DataCedar holds 1,658 daily sessions of CKG history from Mar 25, 2020 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CKG price chart, 2020 to 2026
CKG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -15.5% |
| 6 months | -35.6% |
| Year to date | -50.0% |
| 1 year | -56.1% |
| 3 years | -70.7% |
| 5 years | -75.5% |
| 10 years | n/a |
| Since Mar 25, 2020 | +14.9% |
| Compound annual growth, 6.6 years | +2.1% |
CKG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫28,840 on Dec 16, 2021
- All time low close
- ₫3,770 on Apr 3, 2020
- 52 week high
- ₫12,050 on Nov 17, 2025
- 52 week low
- ₫4,800 on Nov 2, 2026
- Deepest drawdown
- -82.8% from Dec 16, 2021 to Nov 6, 2026, not yet recovered
- Best single session
- +7.0% on Dec 23, 2022
- Worst single session
- -8.3% on Mar 31, 2020
- Volatility, 1 year annualised
- 27.7%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +216%
- Worst calendar year
- 2025, -43%
CKG 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. 2020 starts on Mar 25, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫10,000 | ₫10,500 | ₫4,800 | ₫5,000 | -50.0% | 8.3M | 214 |
| 2025 | ₫17,710 | ₫17,710 | ₫10,000 | ₫10,000 | -42.5% | 30M | 249 |
| 2024 | ₫16,820 | ₫22,130 | ₫14,320 | ₫17,400 | +3.4% | 38.8M | 250 |
| 2023 | ₫15,400 | ₫24,790 | ₫13,970 | ₫16,820 | +9.2% | 50.4M | 249 |
| 2022 | ₫26,250 | ₫26,950 | ₫8,050 | ₫15,400 | -41.2% | 295M | 249 |
| 2021 | ₫8,290 | ₫29,260 | ₫7,500 | ₫26,180 | +215.8% | 642M | 249 |
| 2020 | ₫4,350 | ₫8,720 | ₫3,580 | ₫8,290 | n/a | 109M | 198 |
CKG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫5,000 | -2.0% |
| October 2026 | ₫5,100 | -8.9% |
| September 2026 | ₫5,600 | -5.1% |
| August 2026 | ₫5,900 | +3.5% |
| July 2026 | ₫5,700 | -15.6% |
| June 2026 | ₫6,750 | -8.8% |
| May 2026 | ₫7,400 | -14.1% |
| April 2026 | ₫8,610 | -6.0% |
| March 2026 | ₫9,160 | -7.1% |
| February 2026 | ₫9,860 | -1.3% |
| January 2026 | ₫9,990 | -0.1% |
| December 2025 | ₫10,000 | -12.3% |
About the CKG data
Daily bars. 1,658 sessions from Mar 25, 2020 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 Oct 23, 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 25, 2020, 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%3ACKG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
CKG share price history
