HOSE · DHM · stock
DHM Investment and Trading Joint stock company (DHM) stock price history
Every HOSE trading session of DHM Investment and Trading Joint stock company from Jul 24, 2012 to Nov 13, 2026: 3,503 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.
DHM adjusted close, 2012 to 2026
- ₫22,640
- All time high, 2012
- ₫7,700
- 52 week high, ₫5,230 low
- 3,503
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
DHM key facts
- DHM Investment and Trading Joint stock company (DHM) closed at ₫6,650 on Nov 13, 2026 on HOSE.
- DHM's all time high close is ₫22,640, set on Dec 19, 2012; its all time low close is ₫1,790 on Jul 11, 2018.
- DHM's 52 week range is ₫5,230 to ₫7,700.
- DHM returned +14.5% over the year to Nov 13, 2026 and -43.3% over five years.
- Over ten years DHM returned -47%, -6.2% a year compounded.
- DHM's deepest drawdown was -92.1% from Dec 19, 2012 to Jul 11, 2018.
- DataCedar holds 3,503 daily sessions of DHM history from Jul 24, 2012 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DHM price chart, 2012 to 2026
DHM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | +5.6% |
| 6 months | +6.4% |
| Year to date | +15.5% |
| 1 year | +14.5% |
| 3 years | -1.9% |
| 5 years | -43.3% |
| 10 years | -47.1% |
| Since Jul 24, 2012 | -55.2% |
| Compound annual growth, 14.3 years | -5.5% |
DHM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫22,640 on Dec 19, 2012
- All time low close
- ₫1,790 on Jul 11, 2018
- 52 week high
- ₫7,700 on Jul 20, 2026
- 52 week low
- ₫5,230 on Mar 2, 2026
- Deepest drawdown
- -92.1% from Dec 19, 2012 to Jul 11, 2018, not yet recovered
- Best single session
- +17.8% on Jan 10, 2020
- Worst single session
- -15.1% on Jan 16, 2020
- Volatility, 1 year annualised
- 33.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2020, +150%
- Worst calendar year
- 2013, -69%
DHM 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. 2012 starts on Jul 24, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫5,760 | ₫7,700 | ₫5,230 | ₫6,650 | +15.5% | 3.6M | 211 |
| 2025 | ₫7,870 | ₫8,130 | ₫5,380 | ₫5,760 | -27.4% | 5.9M | 249 |
| 2024 | ₫6,400 | ₫9,770 | ₫6,160 | ₫7,930 | +23.5% | 13.8M | 249 |
| 2023 | ₫8,110 | ₫10,410 | ₫6,030 | ₫6,420 | -20.9% | 29.7M | 249 |
| 2022 | ₫9,770 | ₫11,300 | ₫7,280 | ₫8,120 | -20.4% | 76.1M | 249 |
| 2021 | ₫8,070 | ₫12,410 | ₫7,990 | ₫10,200 | +26.9% | 92.7M | 249 |
| 2020 | ₫3,220 | ₫8,500 | ₫2,700 | ₫8,040 | +149.7% | 41.7M | 209 |
| 2019 | ₫4,630 | ₫4,760 | ₫2,730 | ₫3,220 | -27.1% | 6.9M | 231 |
| 2018 | ₫3,190 | ₫5,270 | ₫1,790 | ₫4,420 | +38.6% | 28.6M | 248 |
| 2017 | ₫6,140 | ₫8,750 | ₫2,730 | ₫3,190 | -51.6% | 181.9M | 250 |
| 2016 | ₫4,530 | ₫13,260 | ₫4,050 | ₫6,590 | +43.0% | 228.7M | 251 |
| 2015 | ₫4,210 | ₫5,160 | ₫1,910 | ₫4,610 | +9.5% | 86.7M | 248 |
| 2014 | ₫6,270 | ₫8,740 | ₫3,890 | ₫4,210 | -32.1% | 146.5M | 247 |
| 2013 | ₫19,300 | ₫20,170 | ₫5,400 | ₫6,200 | -68.5% | 125.9M | 250 |
| 2012 | ₫18,530 | ₫23,750 | ₫9,530 | ₫19,700 | n/a | 35M | 113 |
DHM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫6,650 | +2.3% |
| October 2026 | ₫6,500 | -2.1% |
| September 2026 | ₫6,640 | -4.7% |
| August 2026 | ₫6,970 | +4.8% |
| July 2026 | ₫6,650 | +7.6% |
| June 2026 | ₫6,180 | -3.4% |
| May 2026 | ₫6,400 | -4.9% |
| April 2026 | ₫6,730 | +4.3% |
| March 2026 | ₫6,450 | +15.2% |
| February 2026 | ₫5,600 | +0.2% |
| January 2026 | ₫5,590 | -3.0% |
| December 2025 | ₫5,760 | +0.2% |
About the DHM data
Daily bars. 3,503 sessions from Jul 24, 2012 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 Jul 24, 2012, 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%3ADHM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- DGW Digiworld Corp.
- DHA Hoa An Joint Stock Company
- DHC Dong Hai Joint Stock Company of Bentre
- DHG DHG Pharmaceutical Joint Stock Company
- DIG Development Investment Construction Joint Stock Company
- DLG Duc Long Gia Lai Group Jsc
- DMC Domesco Medical Import Export Joint Stock Corporation
- DMX Dien May Xanh Investment Joint Stock Company
Common questions
DHM share price history
