HOSE · VDS · stock
Viet Dragon Securities Corporation (VDS) stock price history
Every HOSE trading session of Viet Dragon Securities Corporation from May 25, 2010 to Nov 13, 2026: 3,738 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.
VDS adjusted close, 2010 to 2026
- ₫25,250
- All time high, 2025
- ₫19,450
- 52 week high, ₫8,900 low
- 3,738
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
VDS key facts
- Viet Dragon Securities Corporation (VDS) closed at ₫9,700 on Nov 13, 2026 on HOSE.
- VDS's all time high close is ₫25,250, set on Aug 29, 2025; its all time low close is ₫1,000 on Jan 31, 2012.
- VDS's 52 week range is ₫8,900 to ₫19,450.
- VDS returned -47.7% over the year to Nov 13, 2026 and -50.4% over five years.
- Over ten years VDS returned +244%, +13.1% a year compounded.
- VDS's deepest drawdown was -85.4% from May 25, 2010 to Jan 31, 2012.
- DataCedar holds 3,738 daily sessions of VDS history from May 25, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VDS price chart, 2010 to 2026
VDS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | -18.1% |
| 6 months | -28.9% |
| Year to date | -42.6% |
| 1 year | -47.7% |
| 3 years | -20.9% |
| 5 years | -50.4% |
| 10 years | +244.0% |
| Since May 25, 2010 | +41.6% |
| Compound annual growth, 16.5 years | +2.1% |
VDS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫25,250 on Aug 29, 2025
- All time low close
- ₫1,000 on Jan 31, 2012
- 52 week high
- ₫19,450 on Nov 18, 2025
- 52 week low
- ₫8,900 on Nov 2, 2026
- Deepest drawdown
- -85.4% from May 25, 2010 to Jan 31, 2012, recovered Jan 7, 2021
- Best single session
- +16.1% on Jan 30, 2013
- Worst single session
- -12.2% on Jun 22, 2011
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2021, +253%
- Worst calendar year
- 2022, -68%
VDS 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. 2010 starts on May 25, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫17,100 | ₫19,350 | ₫8,900 | ₫9,700 | -42.6% | 210.9M | 214 |
| 2025 | ₫19,000 | ₫26,600 | ₫12,050 | ₫16,900 | -11.1% | 606.6M | 249 |
| 2024 | ₫13,980 | ₫22,420 | ₫13,580 | ₫19,000 | +36.3% | 398.4M | 250 |
| 2023 | ₫6,120 | ₫15,570 | ₫5,830 | ₫13,940 | +133.1% | 190.3M | 249 |
| 2022 | ₫19,070 | ₫23,280 | ₫5,390 | ₫5,980 | -68.2% | 109.8M | 249 |
| 2021 | ₫5,660 | ₫22,210 | ₫4,930 | ₫18,780 | +253.0% | 247.5M | 248 |
| 2020 | ₫3,680 | ₫5,590 | ₫2,700 | ₫5,320 | +43.8% | 3.4M | 203 |
| 2019 | ₫3,650 | ₫4,050 | ₫3,100 | ₫3,700 | +1.4% | 7.6M | 224 |
| 2018 | ₫3,930 | ₫5,950 | ₫3,060 | ₫3,650 | -8.1% | 26.3M | 246 |
| 2017 | ₫2,890 | ₫5,280 | ₫2,670 | ₫3,970 | +26.0% | 5.6M | 219 |
| 2016 | ₫3,150 | ₫3,300 | ₫2,590 | ₫3,150 | -5.7% | 2.6M | 189 |
| 2015 | ₫3,630 | ₫4,190 | ₫2,000 | ₫3,340 | -8.0% | 10.9M | 247 |
| 2014 | ₫1,220 | ₫4,820 | ₫1,150 | ₫3,630 | +197.5% | 19.1M | 242 |
| 2013 | ₫1,450 | ₫1,670 | ₫1,040 | ₫1,220 | -15.9% | 830.7K | 156 |
| 2012 | ₫1,220 | ₫2,480 | ₫1,000 | ₫1,450 | +11.5% | 3.8M | 193 |
| 2011 | ₫3,930 | ₫4,040 | ₫1,260 | ₫1,300 | -65.2% | 3.5M | 203 |
| 2010 | ₫6,640 | ₫6,990 | ₫3,150 | ₫3,740 | n/a | 8M | 157 |
VDS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫9,700 | +4.9% |
| October 2026 | ₫9,250 | -6.4% |
| September 2026 | ₫9,880 | -18.3% |
| August 2026 | ₫12,100 | +2.5% |
| July 2026 | ₫11,800 | -14.5% |
| June 2026 | ₫13,800 | +1.1% |
| May 2026 | ₫13,650 | -5.5% |
| April 2026 | ₫14,450 | -0.7% |
| March 2026 | ₫14,550 | -22.0% |
| February 2026 | ₫18,650 | +2.2% |
| January 2026 | ₫18,250 | +8.0% |
| December 2025 | ₫16,900 | -8.2% |
About the VDS data
Daily bars. 3,738 sessions from May 25, 2010 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 May 25, 2010, 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%3AVDS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VCG Vietnam Construction and Import - Export Joint Stock Corporation
- VCI Vietcap Securities Joint Stock Company
- VCK VPS Securities Joint Stock Company
- VDP Vidipha Central Pharmaceutical Joint Stock Company
- VFG Viet Nam Fumigation Joint Stock Company
- VGC Viglacera Corporation - JSC
- VHC Vinh Hoan Corporation
- VHM Vinhomes Joint Stock Company
Common questions
VDS share price history
