HOSE · HU1 · stock
HUD1 Investment and Construction Joint Stock Company (HU1) stock price history
Every HOSE trading session of HUD1 Investment and Construction Joint Stock Company from Nov 3, 2011 to Sep 28, 2026: 2,712 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.
HU1 adjusted close, 2011 to 2026
- ₫16,360
- All time high, 2022
- ₫8,230
- 52 week high, ₫4,270 low
- 2,712
- 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.
HU1 key facts
- HUD1 Investment and Construction Joint Stock Company (HU1) closed at ₫4,280 on Sep 28, 2026 on HOSE.
- HU1's all time high close is ₫16,360, set on Mar 8, 2022; its all time low close is ₫2,450 on Jan 17, 2012.
- HU1's 52 week range is ₫4,270 to ₫8,230.
- HU1 returned -41.0% over the year to Sep 28, 2026 and -58.8% over five years.
- Over ten years HU1 returned +7%, +0.7% a year compounded.
- HU1's deepest drawdown was -73.8% from Mar 8, 2022 to Sep 28, 2026.
- DataCedar holds 2,712 daily sessions of HU1 history from Nov 3, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HU1 price chart, 2011 to 2026
HU1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -24.9% |
| 6 months | -31.8% |
| Year to date | -37.2% |
| 1 year | -41.0% |
| 3 years | -46.6% |
| 5 years | -58.8% |
| 10 years | +7.3% |
| Since Nov 3, 2011 | +10.6% |
| Compound annual growth, 14.9 years | +0.7% |
HU1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫16,360 on Mar 8, 2022
- All time low close
- ₫2,450 on Jan 17, 2012
- 52 week high
- ₫8,230 on Oct 20, 2025
- 52 week low
- ₫4,270 on Sep 28, 2026
- Deepest drawdown
- -73.8% from Mar 8, 2022 to Sep 28, 2026, not yet recovered
- Best single session
- +17.5% on Aug 27, 2020
- Worst single session
- -7.1% on Feb 3, 2017
- Volatility, 1 year annualised
- 74.7%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2017, +77%
- Worst calendar year
- 2022, -46%
HU1 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 Nov 3, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫6,700 | ₫7,130 | ₫4,270 | ₫4,280 | -37.2% | 46K | 82 |
| 2025 | ₫5,710 | ₫8,760 | ₫5,300 | ₫6,820 | +24.0% | 798.8K | 164 |
| 2024 | ₫6,560 | ₫7,570 | ₫4,640 | ₫5,500 | -21.9% | 799.7K | 185 |
| 2023 | ₫6,960 | ₫10,690 | ₫5,660 | ₫7,040 | -0.4% | 313.6K | 140 |
| 2022 | ₫13,120 | ₫17,170 | ₫5,210 | ₫7,070 | -46.3% | 3.4M | 217 |
| 2021 | ₫7,800 | ₫14,310 | ₫7,360 | ₫13,170 | +70.6% | 3.2M | 230 |
| 2020 | ₫7,110 | ₫8,180 | ₫4,450 | ₫7,720 | +3.3% | 990.9K | 176 |
| 2019 | ₫8,720 | ₫9,640 | ₫5,370 | ₫7,470 | -9.1% | 1.5M | 157 |
| 2018 | ₫5,360 | ₫9,070 | ₫4,990 | ₫8,220 | +53.4% | 1.1M | 144 |
| 2017 | ₫2,840 | ₫7,000 | ₫2,840 | ₫5,360 | +77.5% | 1.9M | 201 |
| 2016 | ₫4,250 | ₫5,160 | ₫2,700 | ₫3,020 | -33.6% | 760.5K | 166 |
| 2015 | ₫4,960 | ₫5,240 | ₫3,880 | ₫4,550 | -8.3% | 1.4M | 144 |
| 2014 | ₫3,500 | ₫5,130 | ₫3,300 | ₫4,960 | +43.8% | 1.4M | 195 |
| 2013 | ₫3,390 | ₫4,070 | ₫3,040 | ₫3,450 | +3.0% | 1.6M | 224 |
| 2012 | ₫2,630 | ₫5,680 | ₫2,450 | ₫3,350 | +24.1% | 4.5M | 249 |
| 2011 | ₫3,410 | ₫4,260 | ₫2,520 | ₫2,700 | n/a | 89.1K | 38 |
HU1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫4,280 | -8.9% |
| August 2026 | ₫4,700 | -10.5% |
| July 2026 | ₫5,250 | -1.9% |
| June 2026 | ₫5,350 | -4.5% |
| May 2026 | ₫5,600 | -17.6% |
| April 2026 | ₫6,800 | +8.3% |
| March 2026 | ₫6,280 | +8.5% |
| February 2026 | ₫5,790 | -3.5% |
| January 2026 | ₫6,000 | -12.0% |
| December 2025 | ₫6,820 | +6.6% |
| November 2025 | ₫6,400 | -8.4% |
| October 2025 | ₫6,990 | +2.8% |
About the HU1 data
Daily bars. 2,712 sessions from Nov 3, 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 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 Nov 3, 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/HU1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HTI IDICO Infrastructure Development Investment Joint Stock Company
- HTL Truong Long Engineering and Auto Joint Stock Company
- HTN Hung Thinh Incons Joint Stock Company
- HTV Logistics Vicem Joint Stock Company
- HUB Thua Thien Hue Construction Joint Stock Corporation
- HVH HVC Investment and Technology Joint Stock Company
- HVN Vietnam Airlines JSC
- ICT Joint Stock Company For Telecoms And Informatics
Common questions
HU1 share price history
