HOSE · CLW · stock
Cho Lon Water Supply Joint Stock Company (CLW) stock price history
Every HOSE trading session of Cho Lon Water Supply Joint Stock Company from Jan 11, 2011 to Sep 28, 2026: 2,204 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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.
CLW adjusted close, 2011 to 2026
- ₫60,100
- All time high, 2026
- ₫63,000
- 52 week high, ₫38,000 low
- 2,204
- 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.
CLW key facts
- Cho Lon Water Supply Joint Stock Company (CLW) closed at ₫44,500 on Sep 28, 2026 on HOSE.
- CLW's all time high close is ₫60,100, set on Aug 19, 2026; its all time low close is ₫2,360 on Mar 9, 2011.
- CLW's 52 week range is ₫38,000 to ₫63,000.
- CLW returned -7.2% over the year to Sep 28, 2026 and +90.7% over five years.
- Over ten years CLW returned +302%, +14.9% a year compounded.
- CLW's deepest drawdown was -43.6% from Sep 28, 2022 to Feb 6, 2023.
- DataCedar holds 2,204 daily sessions of CLW history from Jan 11, 2011 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
CLW price chart, 2011 to 2026
CLW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.1% |
| 3 months | -24.6% |
| 6 months | -3.8% |
| Year to date | +7.9% |
| 1 year | -7.2% |
| 3 years | +47.0% |
| 5 years | +90.7% |
| 10 years | +302.0% |
| Since Jan 11, 2011 | +1,087% |
| Compound annual growth, 15.7 years | +17.1% |
CLW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫60,100 on Aug 19, 2026
- All time low close
- ₫2,360 on Mar 9, 2011
- 52 week high
- ₫63,000 on Jun 26, 2026
- 52 week low
- ₫38,000 on Jul 27, 2026
- Deepest drawdown
- -43.6% from Sep 28, 2022 to Feb 6, 2023, recovered Oct 4, 2023
- Best single session
- +7.0% on Aug 2, 2019
- Worst single session
- -13.2% on Feb 26, 2020
- Volatility, 1 year annualised
- 74.0%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2011
- 11.9×
- Best calendar year
- 2012, +52%
- Worst calendar year
- 2022, -17%
CLW 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 Jan 11, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫41,750 | ₫63,000 | ₫38,000 | ₫44,500 | +7.9% | 395.9K | 77 |
| 2025 | ₫36,320 | ₫53,420 | ₫34,070 | ₫41,260 | +6.0% | 165.6K | 88 |
| 2024 | ₫32,030 | ₫44,850 | ₫26,760 | ₫38,940 | +28.1% | 314.3K | 57 |
| 2023 | ₫19,200 | ₫41,240 | ₫17,370 | ₫30,400 | +51.7% | 142.5K | 115 |
| 2022 | ₫24,150 | ₫32,990 | ₫17,950 | ₫20,040 | -16.6% | 257.5K | 68 |
| 2021 | ₫20,070 | ₫29,780 | ₫16,210 | ₫24,030 | +21.4% | 203.5K | 91 |
| 2020 | ₫16,330 | ₫23,150 | ₫16,330 | ₫19,800 | +26.8% | 101.9K | 79 |
| 2019 | ₫11,470 | ₫19,290 | ₫9,450 | ₫15,620 | +26.7% | 847.9K | 159 |
| 2018 | ₫12,340 | ₫15,060 | ₫9,480 | ₫12,330 | -0.1% | 97.9K | 167 |
| 2017 | ₫10,550 | ₫15,300 | ₫10,350 | ₫12,340 | +16.2% | 739.7K | 185 |
| 2016 | ₫10,460 | ₫12,120 | ₫9,240 | ₫10,620 | +1.0% | 207.9K | 157 |
| 2015 | ₫9,280 | ₫11,680 | ₫8,760 | ₫10,520 | +9.2% | 252.6K | 150 |
| 2014 | ₫7,520 | ₫10,390 | ₫7,200 | ₫9,630 | +25.4% | 667.5K | 186 |
| 2013 | ₫5,300 | ₫8,060 | ₫5,150 | ₫7,680 | +44.9% | 564.9K | 218 |
| 2012 | ₫3,360 | ₫6,020 | ₫3,310 | ₫5,300 | +51.9% | 536.1K | 195 |
| 2011 | ₫3,750 | ₫3,750 | ₫2,330 | ₫3,490 | n/a | 1.1M | 212 |
CLW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫44,500 | -13.1% |
| August 2026 | ₫51,200 | +34.7% |
| July 2026 | ₫38,000 | -35.6% |
| June 2026 | ₫59,000 | +37.4% |
| May 2026 | ₫42,950 | -5.2% |
| April 2026 | ₫45,310 | -2.0% |
| March 2026 | ₫46,230 | +13.9% |
| February 2026 | ₫40,590 | +5.3% |
| January 2026 | ₫38,560 | -6.5% |
| December 2025 | ₫41,260 | -1.6% |
| November 2025 | ₫41,940 | +2.1% |
| October 2025 | ₫41,070 | -14.4% |
About the CLW data
Daily bars. 2,204 sessions from Jan 11, 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 23, 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 Jan 11, 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/CLW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
CLW share price history
