HOSE · VCI · stock
Vietcap Securities Joint Stock Company (VCI) stock price history
Every HOSE trading session of Vietcap Securities Joint Stock Company from Jul 7, 2017 to Nov 13, 2026: 2,323 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.
VCI adjusted close, 2017 to 2026
- ₫34,970
- All time high, 2025
- ₫31,180
- 52 week high, ₫18,050 low
- 2,323
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
VCI key facts
- Vietcap Securities Joint Stock Company (VCI) closed at ₫19,650 on Nov 13, 2026 on HOSE.
- VCI's all time high close is ₫34,970, set on Aug 29, 2025; its all time low close is ₫2,510 on Mar 31, 2020.
- VCI's 52 week range is ₫18,050 to ₫31,180.
- VCI returned -25.0% over the year to Nov 13, 2026 and -31.2% over five years.
- Since Jul 7, 2017 VCI returned +174%, +11.4% a year compounded.
- VCI's deepest drawdown was -82.9% from Apr 6, 2018 to Mar 31, 2020.
- DataCedar holds 2,323 daily sessions of VCI history from Jul 7, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VCI price chart, 2017 to 2026
VCI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | -9.0% |
| 6 months | -23.5% |
| Year to date | -23.2% |
| 1 year | -25.0% |
| 3 years | -11.6% |
| 5 years | -31.2% |
| 10 years | n/a |
| Since Jul 7, 2017 | +174.4% |
| Compound annual growth, 9.4 years | +11.4% |
VCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫34,970 on Aug 29, 2025
- All time low close
- ₫2,510 on Mar 31, 2020
- 52 week high
- ₫31,180 on Mar 5, 2026
- 52 week low
- ₫18,050 on Oct 9, 2026
- Deepest drawdown
- -82.9% from Apr 6, 2018 to Mar 31, 2020, recovered May 25, 2021
- Best single session
- +7.0% on Dec 18, 2020
- Worst single session
- -8.7% on Jun 15, 2020
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2017
- 2.7×
- Best calendar year
- 2021, +162%
- Worst calendar year
- 2022, -57%
VCI 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. 2017 starts on Jul 7, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫25,590 | ₫31,180 | ₫18,050 | ₫19,650 | -23.2% | 2.1B | 214 |
| 2025 | ₫23,930 | ₫35,840 | ₫22,270 | ₫25,590 | +7.1% | 2.5B | 249 |
| 2024 | ₫23,590 | ₫30,280 | ₫22,380 | ₫23,890 | +1.9% | 1.4B | 250 |
| 2023 | ₫12,560 | ₫27,820 | ₫12,560 | ₫23,450 | +86.7% | 1.4B | 249 |
| 2022 | ₫29,500 | ₫30,510 | ₫8,640 | ₫12,560 | -57.2% | 1.2B | 249 |
| 2021 | ₫11,310 | ₫32,510 | ₫8,770 | ₫29,340 | +162.4% | 826.5M | 249 |
| 2020 | ₫5,130 | ₫11,240 | ₫2,510 | ₫11,180 | +114.2% | 174.9M | 251 |
| 2019 | ₫7,950 | ₫7,950 | ₫5,110 | ₫5,220 | -34.0% | 23M | 241 |
| 2018 | ₫9,690 | ₫14,910 | ₫7,140 | ₫7,910 | -18.4% | 29.5M | 246 |
| 2017 | ₫7,160 | ₫9,690 | ₫6,830 | ₫9,690 | n/a | 21.4M | 125 |
VCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫19,650 | +6.2% |
| October 2026 | ₫18,500 | -4.4% |
| September 2026 | ₫19,350 | -15.3% |
| August 2026 | ₫22,850 | +7.3% |
| July 2026 | ₫21,300 | -12.5% |
| June 2026 | ₫24,350 | -1.2% |
| May 2026 | ₫24,650 | -5.9% |
| April 2026 | ₫26,200 | -1.9% |
| March 2026 | ₫26,700 | -5.7% |
| February 2026 | ₫28,310 | +5.0% |
| January 2026 | ₫26,950 | +5.3% |
| December 2025 | ₫25,590 | +4.6% |
About the VCI data
Daily bars. 2,323 sessions from Jul 7, 2017 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 Nov 13, 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 Jul 7, 2017, 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%3AVCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VCA Vicasa Steel Joint Stock Company
- VCB Joint Stock Commercial Bank For Foreign Trade of Viet Nam
- VCF Vinacafé Bien Hoa Joint Stock Company
- VCG Vietnam Construction and Import - Export Joint Stock Corporation
- VCK VPS Securities Joint Stock Company
- VDP Vidipha Central Pharmaceutical Joint Stock Company
- VDS Viet Dragon Securities Corporation
- VFG Viet Nam Fumigation Joint Stock Company
Common questions
VCI share price history
