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 Sep 24, 2026: 4,796 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 HMC data, free keyYear by year table

HMC adjusted close, 2006 to 2026

HMCVnsteel - Ho Chi Minh City Metal
₫10,700-3.3% over one year
2010201520202025
₫18,050
All time high, 2022
₫11,430
52 week high, ₫9,950 low
4,796
Daily sessions since 2006

Last updated Sep 24, 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 ₫10,700 on Sep 24, 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 -3.3% over the year to Sep 24, 2026 and -28.7% over five years.
  • Over ten years HMC returned +342%, +16.0% a year compounded.
  • HMC's deepest drawdown was -85.1% from Mar 13, 2007 to Feb 24, 2009.
  • DataCedar holds 4,796 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 adjusted close, Dec 22, 2006 to Sep 24, 2026₫1,400₫3,218₫7,396₫17,0002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HMC returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-0.5%
3 months+1.4%
6 months+1.9%
Year to date-1.7%
1 year-3.3%
3 years+23.7%
5 years-28.7%
10 years+342.1%
Since Dec 22, 2006+87.4%
Compound annual growth, 19.8 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
19.2%
Sessions closing higher, 1 year
44%
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 Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫10,920₫11,430₫9,950₫10,700-1.7%1.2M164
2025₫11,380₫11,820₫8,950₫10,880-1.8%4M245
2024₫8,820₫11,400₫8,820₫11,080+26.8%7M250
2023₫7,970₫9,140₫7,770₫8,740+9.5%6.9M249
2022₫13,460₫18,110₫6,300₫7,980-40.6%27.7M249
2021₫7,100₫17,420₫7,100₫13,430+87.8%46.3M250
2020₫5,340₫7,670₫4,630₫7,150+31.7%6.2M239
2019₫5,540₫8,100₫5,360₫5,430-3.6%6.9M250
2018₫4,270₫6,100₫4,170₫5,630+31.9%4.2M247
2017₫2,300₫4,490₫2,300₫4,270+74.3%4M247
2016₫1,960₫2,770₫1,760₫2,450+21.3%3M243
2015₫2,410₫2,730₫1,870₫2,020-17.2%1.7M238
2014₫1,990₫2,610₫1,940₫2,440+21.4%1.6M233
2013₫1,700₫2,060₫1,560₫2,010+18.2%1.4M242
2012₫1,700₫2,620₫1,550₫1,700+2.4%5.3M250
2011₫2,530₫2,580₫1,570₫1,660-35.2%2.9M243
2010₫3,080₫4,430₫2,200₫2,560-12.9%27.5M250
2009₫1,800₫4,220₫1,280₫2,940+63.3%28.6M247
2008₫6,460₫6,550₫1,560₫1,800-72.1%8.5M216
2007₫5,110₫9,170₫4,430₫6,460+26.4%5M238
2006₫6,010₫6,010₫4,900₫5,110n/a162.4K6

HMC monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫10,700-0.5%
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₫10,8800.0%
November 2025₫10,880+1.8%
October 2025₫10,690-2.9%

About the HMC data

Daily bars. 4,796 sessions from Dec 22, 2006 to Sep 24, 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 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/HMC/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

Start with any symbol.

Start free