HOSE · VHC · stock
Vinh Hoan Corporation (VHC) stock price history
Every HOSE trading session of Vinh Hoan Corporation from Dec 24, 2007 to Sep 28, 2026: 4,451 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.
VHC adjusted close, 2007 to 2026
- ₫84,730
- All time high, 2022
- ₫69,900
- 52 week high, ₫48,450 low
- 4,451
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
VHC key facts
- Vinh Hoan Corporation (VHC) closed at ₫48,650 on Sep 28, 2026 on HOSE.
- VHC's all time high close is ₫84,730, set on Jun 3, 2022; its all time low close is ₫1,640 on Jun 30, 2008.
- VHC's 52 week range is ₫48,450 to ₫69,900.
- VHC returned -15.4% over the year to Sep 28, 2026 and +33.4% over five years.
- Over ten years VHC returned +150%, +9.6% a year compounded.
- VHC's deepest drawdown was -69.9% from Dec 28, 2007 to Jun 30, 2008.
- DataCedar holds 4,451 daily sessions of VHC history from Dec 24, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VHC price chart, 2007 to 2026
VHC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -19.1% |
| 6 months | -17.3% |
| Year to date | -13.3% |
| 1 year | -15.4% |
| 3 years | -17.4% |
| 5 years | +33.4% |
| 10 years | +150.3% |
| Since Dec 24, 2007 | +814.5% |
| Compound annual growth, 18.8 years | +12.5% |
VHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫84,730 on Jun 3, 2022
- All time low close
- ₫1,640 on Jun 30, 2008
- 52 week high
- ₫69,900 on Feb 3, 2026
- 52 week low
- ₫48,450 on Sep 28, 2026
- Deepest drawdown
- -69.9% from Dec 28, 2007 to Jun 30, 2008, recovered Aug 31, 2009
- Best single session
- +14.5% on Mar 5, 2009
- Worst single session
- -10.8% on Jun 24, 2008
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2007
- 9.1×
- Best calendar year
- 2009, +193%
- Worst calendar year
- 2008, -67%
VHC 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. 2007 starts on Dec 24, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫56,300 | ₫69,900 | ₫48,450 | ₫48,650 | -13.3% | 141.2M | 180 |
| 2025 | ₫69,000 | ₫70,550 | ₫42,280 | ₫56,100 | -17.7% | 320M | 249 |
| 2024 | ₫56,520 | ₫77,260 | ₫56,520 | ₫68,130 | +20.5% | 199.7M | 250 |
| 2023 | ₫52,950 | ₫65,570 | ₫40,490 | ₫56,520 | +6.6% | 174.4M | 249 |
| 2022 | ₫46,550 | ₫87,320 | ₫43,290 | ₫53,030 | +14.1% | 274M | 249 |
| 2021 | ₫30,150 | ₫49,280 | ₫24,800 | ₫46,470 | +56.4% | 374.1M | 250 |
| 2020 | ₫26,480 | ₫34,030 | ₫13,790 | ₫29,720 | +9.3% | 147.1M | 252 |
| 2019 | ₫31,880 | ₫33,730 | ₫25,720 | ₫27,200 | -14.7% | 41.9M | 250 |
| 2018 | ₫17,100 | ₫37,330 | ₫15,260 | ₫31,880 | +88.5% | 65.1M | 246 |
| 2017 | ₫18,280 | ₫19,290 | ₫13,710 | ₫16,910 | -7.8% | 23.2M | 250 |
| 2016 | ₫8,610 | ₫19,720 | ₫7,030 | ₫18,340 | +110.1% | 36M | 251 |
| 2015 | ₫10,920 | ₫13,100 | ₫8,520 | ₫8,730 | -20.9% | 26.3M | 248 |
| 2014 | ₫4,440 | ₫12,130 | ₫4,200 | ₫11,030 | +153.6% | 24.9M | 239 |
| 2013 | ₫3,700 | ₫4,920 | ₫3,360 | ₫4,350 | +22.9% | 798.8K | 201 |
| 2012 | ₫3,980 | ₫5,610 | ₫3,390 | ₫3,540 | -6.6% | 701.1K | 175 |
| 2011 | ₫3,760 | ₫4,670 | ₫2,830 | ₫3,790 | +0.8% | 3M | 226 |
| 2010 | ₫5,150 | ₫5,450 | ₫3,190 | ₫3,760 | -29.1% | 7.4M | 249 |
| 2009 | ₫1,810 | ₫6,450 | ₫1,630 | ₫5,300 | +192.8% | 6.2M | 226 |
| 2008 | ₫5,320 | ₫5,400 | ₫1,560 | ₫1,810 | -66.8% | 7M | 206 |
| 2007 | ₫6,090 | ₫6,090 | ₫5,150 | ₫5,450 | n/a | 317.6K | 5 |
VHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫48,650 | -6.6% |
| August 2026 | ₫52,100 | -1.0% |
| July 2026 | ₫52,600 | -11.6% |
| June 2026 | ₫59,500 | +1.4% |
| May 2026 | ₫58,700 | -4.1% |
| April 2026 | ₫61,200 | +3.7% |
| March 2026 | ₫59,000 | -4.1% |
| February 2026 | ₫61,500 | -4.9% |
| January 2026 | ₫64,700 | +15.3% |
| December 2025 | ₫56,100 | -2.6% |
| November 2025 | ₫57,600 | -2.4% |
| October 2025 | ₫59,000 | +5.9% |
About the VHC data
Daily bars. 4,451 sessions from Dec 24, 2007 to Sep 28, 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 24, 2007, 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/VHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VDP Vidipha Central Pharmaceutical Joint Stock Company
- VDS Viet Dragon Securities Corporation
- VFG Viet Nam Fumigation Joint Stock Company
- VGC Viglacera Corporation - JSC
- VHM Vinhomes Joint Stock Company
- VIB Vietnam International Commercial Joint Stock Bank
- VIC Vingroup Joint Stock Company
- VID Vien Dong Investment Development Trading Corporation
Common questions
VHC share price history
