HOSE · DMC · stock

Domesco Medical Import Export Joint Stock Corporation (DMC) stock price history

Every HOSE trading session of Domesco Medical Import Export Joint Stock Corporation from Dec 25, 2006 to Sep 28, 2026: 4,673 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.

Get DMC data, free keyYear by year table

DMC adjusted close, 2006 to 2026

DMCDomesco Medical Import Export Joint
₫57,500-1.0% over one year
2010201520202025
₫97,040
All time high, 2017
₫60,370
52 week high, ₫52,230 low
4,673
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

DMC key facts

  • Domesco Medical Import Export Joint Stock Corporation (DMC) closed at ₫57,500 on Sep 28, 2026 on HOSE.
  • DMC's all time high close is ₫97,040, set on Jul 14, 2017; its all time low close is ₫4,590 on May 25, 2011.
  • DMC's 52 week range is ₫52,230 to ₫60,370.
  • DMC returned -1.0% over the year to Sep 28, 2026 and +26.8% over five years.
  • Over ten years DMC returned -10%, -1.1% a year compounded.
  • DMC's deepest drawdown was -89.1% from Nov 1, 2007 to May 25, 2011.
  • DataCedar holds 4,673 daily sessions of DMC history from Dec 25, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

DMC price chart, 2006 to 2026

DMC adjusted close, Dec 25, 2006 to Sep 28, 2026₫4,590₫12,536₫34,236₫93,5002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DMC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.5%
3 months+4.2%
6 months+3.8%
Year to date+0.5%
1 year-1.0%
3 years-1.8%
5 years+26.8%
10 years-10.5%
Since Dec 25, 2006+85.5%
Compound annual growth, 19.8 years+3.2%

DMC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫97,040 on Jul 14, 2017
All time low close
₫4,590 on May 25, 2011
52 week high
₫60,370 on Feb 11, 2026
52 week low
₫52,230 on Jul 28, 2026
Deepest drawdown
-89.1% from Nov 1, 2007 to May 25, 2011, recovered Jun 16, 2016
Best single session
+9.4% on Mar 10, 2008
Worst single session
-20.4% on Aug 24, 2009
Volatility, 1 year annualised
24.5%
Sessions closing higher, 1 year
33%
Best calendar year
2016, +118%
Worst calendar year
2008, -69%

DMC 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. 2006 starts on Dec 25, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫57,210₫60,370₫52,230₫57,500+0.5%136.4K145
2025₫67,560₫81,200₫47,560₫57,210-10.0%1.5M230
2024₫53,060₫65,950₫49,240₫63,600+24.4%630.9K209
2023₫35,140₫62,220₫35,140₫51,110+45.1%3.5M244
2022₫42,820₫53,010₫34,030₫35,230-17.7%4.5M247
2021₫46,300₫50,680₫35,040₫42,820-7.7%12.4M250
2020₫54,050₫60,510₫31,530₫46,380-14.2%23.3M247
2019₫54,500₫65,310₫46,840₫54,050-1.4%812.6K230
2018₫83,930₫83,930₫51,600₫54,790-33.9%429.8K216
2017₫47,120₫97,750₫45,370₫82,930+76.0%5.8M245
2016₫21,460₫73,290₫19,790₫47,120+117.9%19.8M251
2015₫19,690₫22,810₫18,280₫21,620+5.8%2.7M245
2014₫15,820₫24,760₫15,760₫20,440+32.2%8.7M247
2013₫8,990₫16,020₫8,030₫15,460+72.5%5.9M249
2012₫5,480₫11,080₫5,480₫8,960+59.4%2.7M234
2011₫7,570₫7,670₫4,390₫5,620-26.7%3.1M242
2010₫14,300₫14,540₫7,330₫7,670-46.4%5.3M250
2009₫12,040₫20,620₫8,460₫14,300+18.8%8.5M242
2008₫38,850₫40,050₫11,230₫12,040-69.0%3.6M209
2007₫32,890₫43,620₫21,930₫38,850+18.1%6.8M236
2006₫30,990₫33,130₫30,990₫32,890n/a109.1K5

DMC monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫57,500+0.5%
August 2026₫57,210+4.9%
July 2026₫54,530-3.6%
June 2026₫56,5400.0%
May 2026₫56,540+1.7%
April 2026₫55,580-1.5%
March 2026₫56,440-3.5%
February 2026₫58,460-1.1%
January 2026₫59,130+3.4%
December 2025₫57,210-0.5%
November 2025₫57,5000.0%
October 2025₫57,500-1.0%

About the DMC data

Daily bars. 4,673 sessions from Dec 25, 2006 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 29, 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 Dec 25, 2006, 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/DMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • DHG DHG Pharmaceutical Joint Stock Company
  • DHM DHM Investment and Trading Joint stock company
  • DIG Development Investment Construction Joint Stock Company
  • DLG Duc Long Gia Lai Group Jsc
  • DMX Dien May Xanh Investment Joint Stock Company
  • DPG Dat Phuong Group Joint Stock Company
  • DPM Petrovietnam Fertilizer And Chemicals Corporation
  • DPR Dong Phu Rubber Joint Stock Company

Common questions

DMC share price history

Start with any symbol.

Start free