HOSE · CVT · stock
CMC Joint Stock Company (CVT) stock price history
Every HOSE trading session of CMC Joint Stock Company from Nov 5, 2009 to Nov 13, 2026: 3,696 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.
CVT adjusted close, 2009 to 2026
- ₫52,590
- All time high, 2020
- ₫29,250
- 52 week high, ₫22,200 low
- 3,696
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
CVT key facts
- CMC Joint Stock Company (CVT) closed at ₫28,300 on Nov 13, 2026 on HOSE.
- CVT's all time high close is ₫52,590, set on Nov 30, 2020; its all time low close is ₫890.00 on Dec 22, 2011.
- CVT's 52 week range is ₫22,200 to ₫29,250.
- CVT returned +3.7% over the year to Nov 13, 2026 and -26.3% over five years.
- Over ten years CVT returned +60%, +4.8% a year compounded.
- CVT's deepest drawdown was -77.8% from Apr 29, 2010 to Dec 22, 2011.
- DataCedar holds 3,696 daily sessions of CVT history from Nov 5, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CVT price chart, 2009 to 2026
CVT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.6% |
| 3 months | +9.3% |
| 6 months | +5.4% |
| Year to date | -2.4% |
| 1 year | +3.7% |
| 3 years | -13.3% |
| 5 years | -26.3% |
| 10 years | +60.3% |
| Since Nov 5, 2009 | +1,526% |
| Compound annual growth, 17.0 years | +17.8% |
CVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫52,590 on Nov 30, 2020
- All time low close
- ₫890.00 on Dec 22, 2011
- 52 week high
- ₫29,250 on Nov 12, 2026
- 52 week low
- ₫22,200 on Mar 24, 2026
- Deepest drawdown
- -77.8% from Apr 29, 2010 to Dec 22, 2011, recovered Aug 11, 2014
- Best single session
- +10.2% on Dec 25, 2013
- Worst single session
- -10.7% on Aug 12, 2010
- Volatility, 1 year annualised
- 44.4%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2009
- 16.3×
- Best calendar year
- 2014, +286%
- Worst calendar year
- 2011, -59%
CVT 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. 2009 starts on Nov 5, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫27,000 | ₫29,250 | ₫22,200 | ₫28,300 | -2.4% | 1.4M | 116 |
| 2025 | ₫24,100 | ₫30,600 | ₫23,150 | ₫29,000 | +14.4% | 423.7K | 135 |
| 2024 | ₫29,350 | ₫33,800 | ₫23,350 | ₫25,350 | -17.7% | 529.4K | 166 |
| 2023 | ₫38,550 | ₫41,350 | ₫29,600 | ₫30,800 | -25.7% | 398.5K | 153 |
| 2022 | ₫45,450 | ₫49,800 | ₫36,400 | ₫41,450 | -8.9% | 701.8K | 145 |
| 2021 | ₫39,320 | ₫55,450 | ₫35,980 | ₫45,500 | +15.9% | 6.1M | 244 |
| 2020 | ₫18,140 | ₫56,210 | ₫12,640 | ₫39,270 | +117.0% | 91.9M | 252 |
| 2019 | ₫15,210 | ₫21,400 | ₫13,830 | ₫18,100 | +20.3% | 52.9M | 245 |
| 2018 | ₫31,450 | ₫33,740 | ₫14,810 | ₫15,050 | -52.3% | 101.1M | 248 |
| 2017 | ₫15,920 | ₫33,090 | ₫14,970 | ₫31,570 | +98.3% | 139.9M | 246 |
| 2016 | ₫8,760 | ₫20,150 | ₫7,390 | ₫15,920 | +81.7% | 88.2M | 251 |
| 2015 | ₫7,690 | ₫10,130 | ₫6,970 | ₫8,760 | +18.7% | 58.2M | 248 |
| 2014 | ₫1,760 | ₫8,500 | ₫1,740 | ₫7,380 | +286.4% | 27.9M | 247 |
| 2013 | ₫1,410 | ₫1,910 | ₫1,310 | ₫1,910 | +39.4% | 2.1M | 222 |
| 2012 | ₫1,100 | ₫2,210 | ₫950.00 | ₫1,370 | +25.7% | 8.7M | 240 |
| 2011 | ₫2,760 | ₫2,760 | ₫890.00 | ₫1,090 | -59.0% | 6.3M | 247 |
| 2010 | ₫1,210 | ₫4,240 | ₫1,070 | ₫2,660 | +135.4% | 35.8M | 250 |
| 2009 | ₫1,950 | ₫1,950 | ₫1,050 | ₫1,130 | n/a | 1.1M | 41 |
CVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫28,300 | -0.5% |
| October 2026 | ₫28,450 | +9.2% |
| September 2026 | ₫26,050 | +3.8% |
| August 2026 | ₫25,100 | -6.5% |
| July 2026 | ₫26,850 | -1.5% |
| June 2026 | ₫27,250 | -3.7% |
| May 2026 | ₫28,300 | +6.0% |
| April 2026 | ₫26,700 | +4.9% |
| March 2026 | ₫25,450 | -5.0% |
| February 2026 | ₫26,800 | -5.6% |
| January 2026 | ₫28,400 | -2.1% |
| December 2025 | ₫29,000 | +8.8% |
About the CVT data
Daily bars. 3,696 sessions from Nov 5, 2009 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 8, 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 5, 2009, 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%3ACVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CTG Viet Nam Joint Stock Commercial Bank for Industry and Trade
- CTI Cuongthuan Idico Development Investment Corporation
- CTR Viettel Construction Joint Stock Corporation
- CTS Vietinbank Securities Joint Stock Company
- D2D Industrial Urban Development Joint Stock Company No.2
- DAH Dong A Hotel Group Joint Stock Company
- DAT Travel Investment And Seafood Development Corporation
- DBC DABACO Group
Common questions
CVT share price history
