HOSE · MDG · stock
Mien Dong Joint Stock Company (MDG) stock price history
Every HOSE trading session of Mien Dong Joint Stock Company from Jan 12, 2011 to Nov 12, 2026: 2,993 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.
MDG adjusted close, 2011 to 2026
- ₫54,500
- All time high, 2026
- ₫57,000
- 52 week high, ₫20,640 low
- 2,993
- Daily sessions since 2011
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MDG key facts
- Mien Dong Joint Stock Company (MDG) closed at ₫49,050 on Nov 12, 2026 on HOSE.
- MDG's all time high close is ₫54,500, set on Oct 27, 2026; its all time low close is ₫1,620 on Nov 22, 2012.
- MDG's 52 week range is ₫20,640 to ₫57,000.
- MDG returned +137.6% over the year to Nov 12, 2026 and +304.7% over five years.
- Over ten years MDG returned +709%, +23.3% a year compounded.
- MDG's deepest drawdown was -81.2% from Jan 12, 2011 to Nov 22, 2012.
- DataCedar holds 2,993 daily sessions of MDG history from Jan 12, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MDG price chart, 2011 to 2026
MDG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.6% |
| 3 months | +37.4% |
| 6 months | +32.6% |
| Year to date | +86.2% |
| 1 year | +137.6% |
| 3 years | +289.9% |
| 5 years | +304.7% |
| 10 years | +709.4% |
| Since Jan 12, 2011 | +470.3% |
| Compound annual growth, 15.8 years | +11.6% |
MDG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫54,500 on Oct 27, 2026
- All time low close
- ₫1,620 on Nov 22, 2012
- 52 week high
- ₫57,000 on Oct 28, 2026
- 52 week low
- ₫20,640 on Nov 17, 2025
- Deepest drawdown
- -81.2% from Jan 12, 2011 to Nov 22, 2012, recovered Jun 27, 2016
- Best single session
- +27.2% on Nov 9, 2026
- Worst single session
- -21.4% on Nov 6, 2026
- Volatility, 1 year annualised
- 66.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2011
- 5.7×
- Best calendar year
- 2025, +116%
- Worst calendar year
- 2024, -12%
MDG 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. 2011 starts on Jan 12, 2011; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫26,540 | ₫57,000 | ₫26,540 | ₫49,050 | +86.2% | 1.7M | 176 |
| 2025 | ₫12,190 | ₫26,340 | ₫11,350 | ₫26,340 | +116.1% | 753.3K | 87 |
| 2024 | ₫12,880 | ₫14,740 | ₫9,880 | ₫12,190 | -11.7% | 1.7M | 123 |
| 2023 | ₫11,530 | ₫17,350 | ₫11,110 | ₫13,810 | +23.7% | 131.4K | 106 |
| 2022 | ₫11,710 | ₫18,750 | ₫10,860 | ₫11,160 | -9.3% | 1.4M | 195 |
| 2021 | ₫8,960 | ₫12,760 | ₫8,620 | ₫12,300 | +37.3% | 757.2K | 180 |
| 2020 | ₫10,810 | ₫12,470 | ₫8,020 | ₫8,960 | -11.5% | 429.9K | 172 |
| 2019 | ₫9,450 | ₫10,850 | ₫7,450 | ₫10,120 | +8.0% | 1.4M | 134 |
| 2018 | ₫9,220 | ₫9,530 | ₫7,470 | ₫9,370 | +1.6% | 1.8M | 201 |
| 2017 | ₫6,970 | ₫10,440 | ₫5,920 | ₫9,220 | +29.9% | 3M | 179 |
| 2016 | ₫3,680 | ₫10,480 | ₫3,370 | ₫7,100 | +86.8% | 8.8M | 242 |
| 2015 | ₫3,070 | ₫3,860 | ₫2,330 | ₫3,800 | +16.9% | 4.6M | 241 |
| 2014 | ₫2,500 | ₫4,650 | ₫2,270 | ₫3,250 | +24.0% | 12.3M | 243 |
| 2013 | ₫2,030 | ₫3,080 | ₫1,720 | ₫2,620 | +25.4% | 4.3M | 233 |
| 2012 | ₫2,240 | ₫3,750 | ₫1,620 | ₫2,090 | -9.9% | 4.2M | 245 |
| 2011 | ₫8,600 | ₫8,600 | ₫2,240 | ₫2,320 | n/a | 5.9M | 236 |
MDG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫49,050 | -0.5% |
| October 2026 | ₫49,300 | +33.4% |
| September 2026 | ₫36,950 | +6.9% |
| August 2026 | ₫34,550 | -6.9% |
| July 2026 | ₫37,100 | -1.7% |
| June 2026 | ₫37,750 | +4.9% |
| May 2026 | ₫36,000 | +5.5% |
| April 2026 | ₫34,110 | -18.2% |
| March 2026 | ₫41,680 | -0.9% |
| February 2026 | ₫42,070 | -0.5% |
| January 2026 | ₫42,270 | +60.5% |
| December 2025 | ₫26,340 | +24.7% |
About the MDG data
Daily bars. 2,993 sessions from Jan 12, 2011 to Nov 12, 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 Jan 12, 2011, 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%3AMDG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- MBB Military Commercial Joint Stock Bank
- MCH Masan Consumer Corporation
- MCM MocChau Dairy Cattle Breeding Joint Stock Company
- MCP My Chau Printing and Packaging Corporation
- MHC MHC Joint Stock Company
- MIG Military Insurance Corporation
- MSB Vietnam Maritime Commercial Joint Stock Bank
- MSH Song Hong Garment Joint Stock Company
Common questions
MDG share price history
