HOSE · CTD · stock
Coteccons Construction Joint Stock Company (CTD) stock price history
Every HOSE trading session of Coteccons Construction Joint Stock Company from Jan 20, 2010 to Sep 28, 2026: 4,093 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.
CTD adjusted close, 2010 to 2026
- ₫140,910
- All time high, 2017
- ₫92,780
- 52 week high, ₫54,700 low
- 4,093
- 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.
CTD key facts
- Coteccons Construction Joint Stock Company (CTD) closed at ₫59,400 on Sep 28, 2026 on HOSE.
- CTD's all time high close is ₫140,910, set on Nov 14, 2017; its all time low close is ₫6,900 on Nov 15, 2011.
- CTD's 52 week range is ₫54,700 to ₫92,780.
- CTD returned -19.2% over the year to Sep 28, 2026 and +33.0% over five years.
- Over ten years CTD returned -47%, -6.1% a year compounded.
- CTD's deepest drawdown was -88.2% from Nov 14, 2017 to Nov 15, 2022.
- DataCedar holds 4,093 daily sessions of CTD history from Jan 20, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CTD price chart, 2010 to 2026
CTD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -17.0% |
| 6 months | -27.2% |
| Year to date | -17.9% |
| 1 year | -19.2% |
| 3 years | +39.2% |
| 5 years | +33.0% |
| 10 years | -46.8% |
| Since Jan 20, 2010 | +166.2% |
| Compound annual growth, 16.7 years | +6.0% |
CTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫140,910 on Nov 14, 2017
- All time low close
- ₫6,900 on Nov 15, 2011
- 52 week high
- ₫92,780 on Oct 31, 2025
- 52 week low
- ₫54,700 on Jul 23, 2026
- Deepest drawdown
- -88.2% from Nov 14, 2017 to Nov 15, 2022, not yet recovered
- Best single session
- +7.0% on Jan 3, 2023
- Worst single session
- -8.1% on May 24, 2011
- Volatility, 1 year annualised
- 38.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2010
- 2.7×
- Best calendar year
- 2015, +187%
- Worst calendar year
- 2022, -70%
CTD 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 Jan 20, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫72,670 | ₫90,300 | ₫54,700 | ₫59,400 | -17.9% | 125.1M | 180 |
| 2025 | ₫61,680 | ₫92,780 | ₫57,640 | ₫72,380 | +17.5% | 295.7M | 249 |
| 2024 | ₫60,760 | ₫68,980 | ₫50,610 | ₫61,590 | +1.4% | 298.8M | 250 |
| 2023 | ₫21,790 | ₫61,820 | ₫21,730 | ₫60,760 | +178.8% | 227.8M | 249 |
| 2022 | ₫72,930 | ₫76,840 | ₫15,530 | ₫21,790 | -70.0% | 171.9M | 249 |
| 2021 | ₫50,710 | ₫74,720 | ₫33,930 | ₫72,530 | +43.0% | 159.8M | 250 |
| 2020 | ₫32,220 | ₫53,690 | ₫27,630 | ₫50,710 | +57.4% | 169M | 252 |
| 2019 | ₫97,190 | ₫98,650 | ₫32,030 | ₫32,220 | -66.9% | 25.3M | 250 |
| 2018 | ₫133,540 | ₫137,430 | ₫70,990 | ₫97,430 | -27.0% | 53.9M | 248 |
| 2017 | ₫104,280 | ₫144,390 | ₫99,900 | ₫133,540 | +27.1% | 28.3M | 250 |
| 2016 | ₫64,000 | ₫119,190 | ₫55,630 | ₫105,080 | +64.2% | 25.6M | 251 |
| 2015 | ₫23,500 | ₫66,930 | ₫22,320 | ₫64,000 | +186.7% | 8.2M | 247 |
| 2014 | ₫18,970 | ₫27,510 | ₫18,630 | ₫22,320 | +16.5% | 4.5M | 236 |
| 2013 | ₫10,700 | ₫19,350 | ₫10,270 | ₫19,160 | +80.2% | 4.9M | 228 |
| 2012 | ₫10,680 | ₫15,320 | ₫9,220 | ₫10,630 | +4.2% | 2.1M | 225 |
| 2011 | ₫22,690 | ₫23,190 | ₫6,830 | ₫10,200 | -56.3% | 4.9M | 242 |
| 2010 | ₫22,310 | ₫29,360 | ₫19,680 | ₫23,350 | n/a | 8.9M | 237 |
CTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫59,400 | -5.4% |
| August 2026 | ₫62,800 | +3.0% |
| July 2026 | ₫61,000 | -16.1% |
| June 2026 | ₫72,700 | +1.3% |
| May 2026 | ₫71,800 | -17.3% |
| April 2026 | ₫86,800 | +6.7% |
| March 2026 | ₫81,330 | -3.6% |
| February 2026 | ₫84,380 | +15.4% |
| January 2026 | ₫73,140 | +1.1% |
| December 2025 | ₫72,380 | -5.6% |
| November 2025 | ₫76,650 | -17.4% |
| October 2025 | ₫92,780 | +32.5% |
About the CTD data
Daily bars. 4,093 sessions from Jan 20, 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 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 Jan 20, 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/CTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CRE Century Land Joint Stock Company
- CRV CRV Real Estate Group Joint Stock Company
- CSM The Southern Rubber Industry Joint Stock Company
- CSV South Basic Chemicals Joint Stock Company
- CTF City Auto Corporation
- CTG Viet Nam Joint Stock Commercial Bank for Industry and Trade
- CTI Cuongthuan Idico Development Investment Corporation
- CTR Viettel Construction Joint Stock Corporation
Common questions
CTD share price history
