HOSE · HMC · stock
Vnsteel - Ho Chi Minh City Metal Corporation (HMC) stock price history
Every HOSE trading session of Vnsteel - Ho Chi Minh City Metal Corporation from Dec 22, 2006 to Nov 13, 2026: 4,813 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.
HMC adjusted close, 2006 to 2026
- ₫18,050
- All time high, 2022
- ₫11,430
- 52 week high, ₫9,950 low
- 4,813
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
HMC key facts
- Vnsteel - Ho Chi Minh City Metal Corporation (HMC) closed at ₫10,600 on Nov 13, 2026 on HOSE.
- HMC's all time high close is ₫18,050, set on Apr 8, 2022; its all time low close is ₫1,310 on Feb 24, 2009.
- HMC's 52 week range is ₫9,950 to ₫11,430.
- HMC returned -2.1% over the year to Nov 13, 2026 and -33.5% over five years.
- Over ten years HMC returned +327%, +15.6% a year compounded.
- HMC's deepest drawdown was -85.1% from Mar 13, 2007 to Feb 24, 2009.
- DataCedar holds 4,813 daily sessions of HMC history from Dec 22, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HMC price chart, 2006 to 2026
HMC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -0.9% |
| 6 months | 0.0% |
| Year to date | -2.6% |
| 1 year | -2.1% |
| 3 years | +28.5% |
| 5 years | -33.5% |
| 10 years | +327.4% |
| Since Dec 22, 2006 | +85.6% |
| Compound annual growth, 19.9 years | +3.2% |
HMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫18,050 on Apr 8, 2022
- All time low close
- ₫1,310 on Feb 24, 2009
- 52 week high
- ₫11,430 on Apr 1, 2026
- 52 week low
- ₫9,950 on Mar 9, 2026
- Deepest drawdown
- -85.1% from Mar 13, 2007 to Feb 24, 2009, recovered Mar 8, 2021
- Best single session
- +14.7% on Mar 10, 2008
- Worst single session
- -18.0% on Jan 23, 2008
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2021, +88%
- Worst calendar year
- 2008, -72%
HMC 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 22, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫10,920 | ₫11,430 | ₫9,950 | ₫10,600 | -2.6% | 2.7M | 197 |
| 2025 | ₫11,380 | ₫11,820 | ₫8,950 | ₫10,880 | -1.8% | 4M | 245 |
| 2024 | ₫8,820 | ₫11,400 | ₫8,820 | ₫11,080 | +26.8% | 7M | 250 |
| 2023 | ₫7,970 | ₫9,140 | ₫7,770 | ₫8,740 | +9.5% | 6.9M | 249 |
| 2022 | ₫13,460 | ₫18,110 | ₫6,300 | ₫7,980 | -40.6% | 27.7M | 249 |
| 2021 | ₫7,100 | ₫17,420 | ₫7,100 | ₫13,430 | +87.8% | 45.5M | 248 |
| 2020 | ₫5,340 | ₫7,670 | ₫4,630 | ₫7,150 | +31.7% | 6.2M | 238 |
| 2019 | ₫5,540 | ₫8,100 | ₫5,360 | ₫5,430 | -3.6% | 6.7M | 240 |
| 2018 | ₫4,270 | ₫6,100 | ₫4,170 | ₫5,630 | +31.9% | 4.2M | 247 |
| 2017 | ₫2,300 | ₫4,490 | ₫2,300 | ₫4,270 | +74.3% | 4M | 247 |
| 2016 | ₫1,960 | ₫2,770 | ₫1,760 | ₫2,450 | +21.3% | 3M | 243 |
| 2015 | ₫2,410 | ₫2,730 | ₫1,870 | ₫2,020 | -17.2% | 1.7M | 238 |
| 2014 | ₫1,990 | ₫2,610 | ₫1,940 | ₫2,440 | +21.4% | 1.6M | 233 |
| 2013 | ₫1,700 | ₫2,060 | ₫1,560 | ₫2,010 | +18.2% | 1.4M | 242 |
| 2012 | ₫1,700 | ₫2,620 | ₫1,550 | ₫1,700 | +2.4% | 5.3M | 250 |
| 2011 | ₫2,530 | ₫2,580 | ₫1,570 | ₫1,660 | -35.2% | 2.9M | 243 |
| 2010 | ₫3,080 | ₫4,430 | ₫2,200 | ₫2,560 | -12.9% | 27.4M | 249 |
| 2009 | ₫1,800 | ₫4,220 | ₫1,280 | ₫2,940 | +63.3% | 27.8M | 245 |
| 2008 | ₫6,460 | ₫6,550 | ₫1,560 | ₫1,800 | -72.1% | 8.5M | 216 |
| 2007 | ₫5,110 | ₫9,170 | ₫4,430 | ₫6,460 | +26.4% | 5M | 238 |
| 2006 | ₫6,010 | ₫6,010 | ₫4,900 | ₫5,110 | n/a | 162.4K | 6 |
HMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫10,600 | -2.8% |
| October 2026 | ₫10,900 | +0.9% |
| September 2026 | ₫10,800 | +0.5% |
| August 2026 | ₫10,750 | -0.9% |
| July 2026 | ₫10,850 | -0.9% |
| June 2026 | ₫10,950 | +2.9% |
| May 2026 | ₫10,640 | -3.8% |
| April 2026 | ₫11,060 | +3.0% |
| March 2026 | ₫10,740 | +0.5% |
| February 2026 | ₫10,690 | +3.6% |
| January 2026 | ₫10,320 | -5.1% |
| December 2025 | ₫10,880 | 0.0% |
About the HMC data
Daily bars. 4,813 sessions from Dec 22, 2006 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 Dec 22, 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/hose%3AHMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HHS Hoang Huy Investment Services Joint Stock Company
- HHV Deo Ca Traffic Infrastructure Investment Joint Stock Company
- HID Halcom VietNam Joint Stock Company
- HII An Tien Industries Joint Stock Company
- HNA Hua Na Hydropower Joint Stock Company
- HPA Hoa Phat Agriculture Development Joint Stock Company
- HPG Hoa Phat Group Joint Stock Company
- HPX Hai Phat Investment Joint Stock Company
Common questions
HMC share price history
