HOSE · FCM · stock
Phan Vu Ha Nam Concrete Joint Stock Company (FCM) stock price history
Every HOSE trading session of Phan Vu Ha Nam Concrete Joint Stock Company from May 15, 2013 to Nov 13, 2026: 3,352 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.
FCM adjusted close, 2013 to 2026
- ₫11,390
- All time high, 2022
- ₫3,560
- 52 week high, ₫2,560 low
- 3,352
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
FCM key facts
- Phan Vu Ha Nam Concrete Joint Stock Company (FCM) closed at ₫2,670 on Nov 13, 2026 on HOSE.
- FCM's all time high close is ₫11,390, set on Jan 6, 2022; its all time low close is ₫2,260 on Jan 26, 2016.
- FCM's 52 week range is ₫2,560 to ₫3,560.
- FCM returned -21.9% over the year to Nov 13, 2026 and -66.8% over five years.
- Over ten years FCM returned -24%, -2.7% a year compounded.
- FCM's deepest drawdown was -76.9% from Jan 7, 2022 to Nov 9, 2026.
- DataCedar holds 3,352 daily sessions of FCM history from May 15, 2013 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
FCM price chart, 2013 to 2026
FCM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -13.3% |
| 6 months | -13.0% |
| Year to date | -19.1% |
| 1 year | -21.9% |
| 3 years | -38.6% |
| 5 years | -66.8% |
| 10 years | -23.9% |
| Since May 15, 2013 | -69.0% |
| Compound annual growth, 13.5 years | -8.3% |
FCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫11,390 on Jan 6, 2022
- All time low close
- ₫2,260 on Jan 26, 2016
- 52 week high
- ₫3,560 on Jan 30, 2026
- 52 week low
- ₫2,560 on Nov 9, 2026
- Deepest drawdown
- -76.9% from Jan 7, 2022 to Nov 9, 2026, not yet recovered
- Best single session
- +10.2% on Feb 27, 2020
- Worst single session
- -7.4% on Feb 3, 2020
- Volatility, 1 year annualised
- 22.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +120%
- Worst calendar year
- 2022, -69%
FCM 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. 2013 starts on May 15, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫3,380 | ₫3,560 | ₫2,560 | ₫2,670 | -19.1% | 7.2M | 214 |
| 2025 | ₫3,130 | ₫5,100 | ₫2,890 | ₫3,300 | +5.4% | 47.8M | 249 |
| 2024 | ₫4,290 | ₫4,360 | ₫2,670 | ₫3,130 | -27.0% | 12.9M | 250 |
| 2023 | ₫3,210 | ₫6,140 | ₫3,210 | ₫4,290 | +32.0% | 45.3M | 249 |
| 2022 | ₫10,400 | ₫12,170 | ₫2,530 | ₫3,250 | -68.8% | 82.7M | 249 |
| 2021 | ₫4,690 | ₫11,130 | ₫4,400 | ₫10,400 | +119.9% | 61.7M | 249 |
| 2020 | ₫4,460 | ₫5,100 | ₫3,690 | ₫4,730 | +6.1% | 5.8M | 246 |
| 2019 | ₫4,620 | ₫5,390 | ₫4,150 | ₫4,460 | +0.2% | 6.4M | 238 |
| 2018 | ₫3,800 | ₫6,170 | ₫3,210 | ₫4,450 | +18.0% | 35.4M | 248 |
| 2017 | ₫3,030 | ₫5,630 | ₫2,710 | ₫3,770 | +28.7% | 76.3M | 250 |
| 2016 | ₫3,170 | ₫3,780 | ₫2,210 | ₫2,930 | -10.4% | 49.1M | 251 |
| 2015 | ₫5,080 | ₫5,580 | ₫2,970 | ₫3,270 | -35.6% | 64.7M | 248 |
| 2014 | ₫4,630 | ₫9,210 | ₫4,370 | ₫5,080 | +11.9% | 178.4M | 247 |
| 2013 | ₫8,620 | ₫8,620 | ₫3,460 | ₫4,540 | n/a | 73.1M | 164 |
FCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫2,670 | -4.0% |
| October 2026 | ₫2,780 | -0.7% |
| September 2026 | ₫2,800 | -9.4% |
| August 2026 | ₫3,090 | +0.3% |
| July 2026 | ₫3,080 | -1.9% |
| June 2026 | ₫3,140 | -1.3% |
| May 2026 | ₫3,180 | +2.6% |
| April 2026 | ₫3,100 | -2.5% |
| March 2026 | ₫3,180 | -7.8% |
| February 2026 | ₫3,450 | -1.4% |
| January 2026 | ₫3,500 | +6.1% |
| December 2025 | ₫3,300 | -1.2% |
About the FCM data
Daily bars. 3,352 sessions from May 15, 2013 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 May 15, 2013, 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%3AFCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- ELC ELCOM Technology Communications Corporation
- EVE Everpia Joint Stock Company
- EVF Evf General Finance Joint Stock Company
- EVG Everland Group Joint Stock Company
- FCN Fecon Corporation
- FDC Foreign Trade Development and Investment Corporation of Ho Chi Minh City
- FIR First Real Joint Stock Company
- FIT F.I.T Group Joint Stock Company
Common questions
FCM share price history
