HOSE · HCM · stock
Ho Chi Minh City Securities Corporation (HCM) stock price history
Every HOSE trading session of Ho Chi Minh City Securities Corporation from May 19, 2009 to Sep 29, 2026: 4,326 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.
HCM adjusted close, 2009 to 2026
- ₫26,500
- All time high, 2026
- ₫27,350
- 52 week high, ₫16,470 low
- 4,326
- Daily sessions since 2009
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
HCM key facts
- Ho Chi Minh City Securities Corporation (HCM) closed at ₫24,450 on Sep 29, 2026 on HOSE.
- HCM's all time high close is ₫26,500, set on Aug 11, 2026; its all time low close is ₫830.00 on May 25, 2011.
- HCM's 52 week range is ₫16,470 to ₫27,350.
- HCM returned +8.8% over the year to Sep 29, 2026 and +47.3% over five years.
- Over ten years HCM returned +564%, +20.8% a year compounded.
- HCM's deepest drawdown was -75.9% from Oct 22, 2009 to May 25, 2011.
- DataCedar holds 4,326 daily sessions of HCM history from May 19, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HCM price chart, 2009 to 2026
HCM returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | +5.2% |
| 6 months | +27.5% |
| Year to date | +28.8% |
| 1 year | +8.8% |
| 3 years | +83.7% |
| 5 years | +47.3% |
| 10 years | +564.4% |
| Since May 19, 2009 | +2,123% |
| Compound annual growth, 17.4 years | +19.6% |
HCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫26,500 on Aug 11, 2026
- All time low close
- ₫830.00 on May 25, 2011
- 52 week high
- ₫27,350 on Aug 11, 2026
- 52 week low
- ₫16,470 on Mar 23, 2026
- Deepest drawdown
- -75.9% from Oct 22, 2009 to May 25, 2011, recovered Mar 6, 2014
- Best single session
- +7.1% on Sep 17, 2014
- Worst single session
- -9.4% on Jul 1, 2009
- Volatility, 1 year annualised
- 34.9%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2009
- 22.2×
- Best calendar year
- 2017, +128%
- Worst calendar year
- 2022, -56%
HCM 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. 2009 starts on May 19, 2009; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫19,040 | ₫27,350 | ₫16,470 | ₫24,450 | +28.8% | 1.7B | 181 |
| 2025 | ₫19,320 | ₫25,780 | ₫15,130 | ₫18,990 | -1.4% | 2.9B | 249 |
| 2024 | ₫15,930 | ₫20,830 | ₫14,890 | ₫19,250 | +29.2% | 2B | 250 |
| 2023 | ₫8,500 | ₫15,750 | ₫8,480 | ₫14,900 | +78.0% | 1.5B | 249 |
| 2022 | ₫19,130 | ₫19,590 | ₫6,010 | ₫8,370 | -56.1% | 1.4B | 249 |
| 2021 | ₫10,170 | ₫20,990 | ₫7,470 | ₫19,050 | +96.2% | 1.3B | 250 |
| 2020 | ₫6,300 | ₫9,890 | ₫3,170 | ₫9,710 | +54.9% | 645.3M | 252 |
| 2019 | ₫6,310 | ₫8,410 | ₫5,490 | ₫6,270 | -1.3% | 176.6M | 250 |
| 2018 | ₫7,830 | ₫12,210 | ₫6,170 | ₫6,350 | -18.7% | 78.2M | 248 |
| 2017 | ₫3,450 | ₫7,980 | ₫3,420 | ₫7,810 | +128.4% | 136.8M | 250 |
| 2016 | ₫3,700 | ₫4,270 | ₫3,040 | ₫3,420 | -7.3% | 134.3M | 251 |
| 2015 | ₫3,480 | ₫4,870 | ₫2,960 | ₫3,690 | +7.6% | 139.6M | 248 |
| 2014 | ₫2,620 | ₫4,660 | ₫2,530 | ₫3,430 | +32.4% | 197.2M | 247 |
| 2013 | ₫1,690 | ₫2,590 | ₫1,500 | ₫2,590 | +56.0% | 57.2M | 250 |
| 2012 | ₫1,020 | ₫1,820 | ₫920.00 | ₫1,660 | +62.7% | 59.4M | 250 |
| 2011 | ₫1,650 | ₫1,670 | ₫800.00 | ₫1,020 | -37.0% | 21.3M | 243 |
| 2010 | ₫3,080 | ₫3,390 | ₫1,330 | ₫1,620 | -45.1% | 44.6M | 250 |
| 2009 | ₫1,100 | ₫3,580 | ₫1,100 | ₫2,950 | n/a | 53M | 159 |
HCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫24,450 | -6.1% |
| August 2026 | ₫26,050 | +4.2% |
| July 2026 | ₫25,000 | +6.6% |
| June 2026 | ₫23,450 | -0.9% |
| May 2026 | ₫23,670 | +2.6% |
| April 2026 | ₫23,060 | +17.8% |
| March 2026 | ₫19,570 | -6.4% |
| February 2026 | ₫20,910 | +4.7% |
| January 2026 | ₫19,970 | +5.2% |
| December 2025 | ₫18,990 | +1.1% |
| November 2025 | ₫18,780 | -5.0% |
| October 2025 | ₫19,760 | -12.7% |
About the HCM data
Daily bars. 4,326 sessions from May 19, 2009 to Sep 29, 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 May 19, 2009, 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/HCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- 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
- HCD HCD Investment Producing and Trading Joint Stock Company
- 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
- HHP HHP Global Joint Stock Company
Common questions
HCM share price history
