HOSE · HCD · stock
HCD Investment Producing and Trading Joint Stock Company (HCD) stock price history
Every HOSE trading session of HCD Investment Producing and Trading Joint Stock Company from Jul 4, 2016 to Sep 28, 2026: 2,556 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.
HCD adjusted close, 2016 to 2026
- ₫9,770
- All time high, 2022
- ₫7,150
- 52 week high, ₫5,310 low
- 2,556
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
HCD key facts
- HCD Investment Producing and Trading Joint Stock Company (HCD) closed at ₫6,150 on Sep 28, 2026 on HOSE.
- HCD's all time high close is ₫9,770, set on Mar 17, 2022; its all time low close is ₫1,110 on Mar 24, 2020.
- HCD's 52 week range is ₫5,310 to ₫7,150.
- HCD returned -7.1% over the year to Sep 28, 2026 and +19.2% over five years.
- Over ten years HCD returned +64%, +5.0% a year compounded.
- HCD's deepest drawdown was -86.4% from Jul 6, 2016 to Mar 24, 2020.
- DataCedar holds 2,556 daily sessions of HCD history from Jul 4, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HCD price chart, 2016 to 2026
HCD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -11.0% |
| 6 months | -3.6% |
| Year to date | +1.5% |
| 1 year | -7.1% |
| 3 years | +10.0% |
| 5 years | +19.2% |
| 10 years | +63.6% |
| Since Jul 4, 2016 | -14.5% |
| Compound annual growth, 10.2 years | -1.5% |
HCD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫9,770 on Mar 17, 2022
- All time low close
- ₫1,110 on Mar 24, 2020
- 52 week high
- ₫7,150 on Jun 5, 2026
- 52 week low
- ₫5,310 on Jul 29, 2026
- Deepest drawdown
- -86.4% from Jul 6, 2016 to Mar 24, 2020, recovered Nov 15, 2021
- Best single session
- +12.6% on Apr 6, 2020
- Worst single session
- -7.3% on Aug 12, 2020
- Volatility, 1 year annualised
- 21.7%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +423%
- Worst calendar year
- 2022, -55%
HCD 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. 2016 starts on Jul 4, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫6,000 | ₫7,150 | ₫5,310 | ₫6,150 | +1.5% | 6.9M | 180 |
| 2025 | ₫7,070 | ₫7,140 | ₫4,920 | ₫6,060 | -14.3% | 15.8M | 249 |
| 2024 | ₫6,200 | ₫9,800 | ₫5,840 | ₫7,070 | +14.8% | 137.3M | 250 |
| 2023 | ₫3,500 | ₫6,910 | ₫3,370 | ₫6,160 | +79.1% | 104.7M | 249 |
| 2022 | ₫7,630 | ₫10,160 | ₫2,930 | ₫3,440 | -54.9% | 119M | 249 |
| 2021 | ₫1,450 | ₫8,380 | ₫1,280 | ₫7,630 | +422.6% | 232.9M | 250 |
| 2020 | ₫1,590 | ₫2,250 | ₫1,090 | ₫1,460 | -7.6% | 138.3M | 252 |
| 2019 | ₫2,730 | ₫3,370 | ₫1,550 | ₫1,580 | -42.1% | 65.1M | 250 |
| 2018 | ₫4,250 | ₫8,330 | ₫2,670 | ₫2,730 | -34.5% | 116.8M | 248 |
| 2017 | ₫4,140 | ₫6,050 | ₫3,730 | ₫4,170 | +0.5% | 126.8M | 250 |
| 2016 | ₫6,540 | ₫8,170 | ₫3,550 | ₫4,150 | n/a | 54.1M | 129 |
HCD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫6,150 | -3.1% |
| August 2026 | ₫6,350 | +0.8% |
| July 2026 | ₫6,300 | -8.4% |
| June 2026 | ₫6,880 | +2.8% |
| May 2026 | ₫6,690 | +4.0% |
| April 2026 | ₫6,430 | +1.3% |
| March 2026 | ₫6,350 | -4.1% |
| February 2026 | ₫6,620 | +6.9% |
| January 2026 | ₫6,190 | +2.1% |
| December 2025 | ₫6,060 | -2.9% |
| November 2025 | ₫6,240 | -1.0% |
| October 2025 | ₫6,300 | -4.3% |
About the HCD data
Daily bars. 2,556 sessions from Jul 4, 2016 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 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 Jul 4, 2016, 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/HCD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HAP Hapaco Group Joint Stock Company
- HAR An Duong Thao Dien Real Estate Trading Investment Joint Stock Company
- HAS HACISCO Joint Stock Company
- HAX Hang Xanh Motors Service Joint Stock Company
- HCM Ho Chi Minh City Securities Corporation
- HDB Ho Chi Minh City Development Joint Stock Commercial Bank
- HDC Ba Ria - Vung Tau House Development Joint Stock Company
- HDG Ha Do Group Joint Stock Company
Common questions
HCD share price history
