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 Sep 29, 2026: 2,967 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
- ₫44,970
- All time high, 2026
- ₫48,070
- 52 week high, ₫16,710 low
- 2,967
- Daily sessions since 2011
Last updated Sep 29, 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 ₫36,950 on Sep 29, 2026 on HOSE.
- MDG's all time high close is ₫44,970, set on Mar 2, 2026; its all time low close is ₫1,620 on Nov 22, 2012.
- MDG's 52 week range is ₫16,710 to ₫48,070.
- MDG returned +132.1% over the year to Sep 29, 2026 and +229.3% over five years.
- Over ten years MDG returned +378%, +16.9% a year compounded.
- MDG's deepest drawdown was -81.2% from Jan 12, 2011 to Nov 22, 2012.
- DataCedar holds 2,967 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 Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.9% |
| 3 months | -0.1% |
| 6 months | -10.4% |
| Year to date | +40.3% |
| 1 year | +132.1% |
| 3 years | +164.7% |
| 5 years | +229.3% |
| 10 years | +378.0% |
| Since Jan 12, 2011 | +329.7% |
| Compound annual growth, 15.7 years | +9.7% |
MDG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫44,970 on Mar 2, 2026
- All time low close
- ₫1,620 on Nov 22, 2012
- 52 week high
- ₫48,070 on Mar 3, 2026
- 52 week low
- ₫16,710 on Sep 30, 2025
- Deepest drawdown
- -81.2% from Jan 12, 2011 to Nov 22, 2012, recovered Jun 27, 2016
- Best single session
- +11.0% on Mar 11, 2020
- Worst single session
- -8.8% on May 24, 2011
- Volatility, 1 year annualised
- 60.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2011
- 4.3×
- 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 Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫26,540 | ₫48,070 | ₫26,540 | ₫36,950 | +40.3% | 1.4M | 144 |
| 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% | 757.6K | 181 |
| 2020 | ₫10,810 | ₫12,470 | ₫8,020 | ₫8,960 | -11.5% | 430.1K | 173 |
| 2019 | ₫9,450 | ₫10,850 | ₫7,450 | ₫10,120 | +8.0% | 1.5M | 138 |
| 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 |
|---|---|---|
| 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% |
| November 2025 | ₫21,130 | +7.5% |
| October 2025 | ₫19,660 | +17.7% |
About the MDG data
Daily bars. 2,967 sessions from Jan 12, 2011 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 28, 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/MDG/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
