HOSE · D2D · stock
Industrial Urban Development Joint Stock Company No.2 (D2D) stock price history
Every HOSE trading session of Industrial Urban Development Joint Stock Company No.2 from Aug 14, 2009 to Nov 13, 2026: 4,105 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.
D2D adjusted close, 2009 to 2026
- ₫39,450
- All time high, 2025
- ₫38,500
- 52 week high, ₫20,100 low
- 4,105
- 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.
D2D key facts
- Industrial Urban Development Joint Stock Company No.2 (D2D) closed at ₫20,300 on Nov 13, 2026 on HOSE.
- D2D's all time high close is ₫39,450, set on Aug 8, 2025; its all time low close is ₫1,310 on Dec 20, 2011.
- D2D's 52 week range is ₫20,100 to ₫38,500.
- D2D returned -43.7% over the year to Nov 13, 2026 and -46.3% over five years.
- Over ten years D2D returned +232%, +12.7% a year compounded.
- D2D's deepest drawdown was -78.1% from Oct 15, 2009 to Dec 20, 2011.
- DataCedar holds 4,105 daily sessions of D2D history from Aug 14, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
D2D price chart, 2009 to 2026
D2D returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -28.4% |
| 6 months | -40.1% |
| Year to date | -42.3% |
| 1 year | -43.7% |
| 3 years | +25.6% |
| 5 years | -46.3% |
| 10 years | +231.7% |
| Since Aug 14, 2009 | +437.0% |
| Compound annual growth, 17.2 years | +10.2% |
D2D records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫39,450 on Aug 8, 2025
- All time low close
- ₫1,310 on Dec 20, 2011
- 52 week high
- ₫38,500 on Mar 26, 2026
- 52 week low
- ₫20,100 on Nov 4, 2026
- Deepest drawdown
- -78.1% from Oct 15, 2009 to Dec 20, 2011, recovered Jul 6, 2016
- Best single session
- +7.2% on Dec 23, 2013
- Worst single session
- -18.1% on Sep 21, 2026
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2009
- 5.4×
- Best calendar year
- 2019, +133%
- Worst calendar year
- 2022, -59%
D2D 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 Aug 14, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫35,200 | ₫38,500 | ₫20,100 | ₫20,300 | -42.3% | 11.4M | 214 |
| 2025 | ₫25,720 | ₫40,000 | ₫24,900 | ₫35,200 | +36.9% | 31M | 249 |
| 2024 | ₫16,550 | ₫32,770 | ₫16,420 | ₫25,720 | +55.4% | 18.9M | 250 |
| 2023 | ₫13,800 | ₫21,360 | ₫12,750 | ₫16,550 | +21.2% | 11.4M | 249 |
| 2022 | ₫33,570 | ₫39,230 | ₫10,350 | ₫13,650 | -59.2% | 30.4M | 249 |
| 2021 | ₫33,060 | ₫40,350 | ₫24,450 | ₫33,460 | +2.5% | 68.2M | 249 |
| 2020 | ₫27,070 | ₫33,800 | ₫14,090 | ₫32,640 | +20.6% | 60.9M | 251 |
| 2019 | ₫12,160 | ₫31,830 | ₫11,340 | ₫27,070 | +132.8% | 28.3M | 242 |
| 2018 | ₫9,510 | ₫13,040 | ₫9,510 | ₫11,630 | +14.7% | 7.2M | 247 |
| 2017 | ₫5,610 | ₫11,730 | ₫4,870 | ₫10,140 | +83.7% | 8.7M | 249 |
| 2016 | ₫4,610 | ₫7,450 | ₫4,200 | ₫5,520 | +23.5% | 4.1M | 236 |
| 2015 | ₫4,560 | ₫4,850 | ₫3,930 | ₫4,470 | +4.2% | 392K | 172 |
| 2014 | ₫2,500 | ₫4,640 | ₫2,480 | ₫4,290 | +73.0% | 1.6M | 232 |
| 2013 | ₫1,820 | ₫2,500 | ₫1,610 | ₫2,480 | +43.4% | 403.9K | 193 |
| 2012 | ₫1,440 | ₫2,140 | ₫1,360 | ₫1,730 | +20.1% | 545.9K | 235 |
| 2011 | ₫3,180 | ₫3,300 | ₫1,310 | ₫1,440 | -55.3% | 1.3M | 240 |
| 2010 | ₫4,530 | ₫6,010 | ₫2,620 | ₫3,220 | -28.3% | 16.9M | 250 |
| 2009 | ₫3,780 | ₫5,980 | ₫3,460 | ₫4,490 | n/a | 17.8M | 98 |
D2D monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫20,300 | -4.0% |
| October 2026 | ₫21,150 | -7.4% |
| September 2026 | ₫22,850 | -19.0% |
| August 2026 | ₫28,200 | +4.4% |
| July 2026 | ₫27,000 | -13.2% |
| June 2026 | ₫31,100 | -1.0% |
| May 2026 | ₫31,400 | -10.0% |
| April 2026 | ₫34,900 | -5.8% |
| March 2026 | ₫37,050 | +1.1% |
| February 2026 | ₫36,650 | +2.4% |
| January 2026 | ₫35,800 | +1.7% |
| December 2025 | ₫35,200 | -0.7% |
About the D2D data
Daily bars. 4,105 sessions from Aug 14, 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 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 Aug 14, 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%3AD2D/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CTI Cuongthuan Idico Development Investment Corporation
- CTR Viettel Construction Joint Stock Corporation
- CTS Vietinbank Securities Joint Stock Company
- CVT CMC Joint Stock Company
- DAH Dong A Hotel Group Joint Stock Company
- DAT Travel Investment And Seafood Development Corporation
- DBC DABACO Group
- DBD Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company
Common questions
D2D share price history
