HOSE · VHC · stock

Vinh Hoan Corporation (VHC) stock price history

Every HOSE trading session of Vinh Hoan Corporation from Dec 24, 2007 to Nov 12, 2026: 4,473 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.

Get VHC data, free keyYear by year table

VHC adjusted close, 2007 to 2026

VHCVinh Hoan Corporation
₫50,000-12.6% over one year
2010201520202025
₫84,730
All time high, 2022
₫69,900
52 week high, ₫47,500 low
4,473
Daily sessions since 2007

Last updated Nov 12, 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 ₫50,000 on Nov 12, 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 ₫47,500 to ₫69,900.
  • VHC returned -12.6% over the year to Nov 12, 2026 and +3.3% over five years.
  • Over ten years VHC returned +215%, +12.2% a year compounded.
  • VHC's deepest drawdown was -69.9% from Dec 28, 2007 to Jun 30, 2008.
  • DataCedar holds 4,473 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 adjusted close, Dec 24, 2007 to Nov 12, 2026₫1,640₫6,027₫22,150₫81,4002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

VHC returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-3.8%
3 months-5.8%
6 months-18.4%
Year to date-10.9%
1 year-12.6%
3 years-4.8%
5 years+3.3%
10 years+215.3%
Since Dec 24, 2007+839.8%
Compound annual growth, 18.9 years+12.6%

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
₫47,500 on Nov 2, 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
-12.5% on Jun 15, 2009
Volatility, 1 year annualised
29.0%
Sessions closing higher, 1 year
38%
Growth of 1 since 2007
9.4×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫56,300₫69,900₫47,500₫50,000-10.9%151.3M213
2025₫69,000₫70,550₫42,280₫56,100-17.7%320M249
2024₫56,520₫77,260₫56,520₫68,130+20.5%199.7M250
2023₫52,950₫65,570₫40,490₫56,520+6.6%174.4M249
2022₫46,550₫87,320₫43,290₫53,030+14.1%274M249
2021₫30,150₫49,280₫24,800₫46,470+56.4%371.9M248
2020₫26,480₫34,030₫13,790₫29,720+9.3%147.1M252
2019₫31,880₫33,730₫25,720₫27,200-14.7%41.5M247
2018₫17,100₫37,330₫15,260₫31,880+88.5%65.1M246
2017₫18,280₫19,290₫13,710₫16,910-7.8%23.2M250
2016₫8,610₫19,720₫7,030₫18,340+110.1%36M251
2015₫10,920₫13,100₫8,520₫8,730-20.9%26.3M248
2014₫4,440₫12,130₫4,200₫11,030+153.6%24.9M239
2013₫3,700₫4,920₫3,360₫4,350+22.9%798.8K201
2012₫3,980₫5,610₫3,390₫3,540-6.6%701.1K175
2011₫3,760₫4,670₫2,830₫3,790+0.8%3M226
2010₫5,150₫5,450₫3,190₫3,760-29.1%7.4M248
2009₫1,810₫6,450₫1,630₫5,300+192.8%6M222
2008₫5,320₫5,400₫1,560₫1,810-66.8%7M205
2007₫6,090₫6,090₫5,150₫5,450n/a317.6K5

VHC monthly closes, last 12 months

MonthMonth end closeChange
November 2026₫50,000-0.6%
October 2026₫50,300+3.7%
September 2026₫48,500-6.9%
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%

About the VHC data

Daily bars. 4,473 sessions from Dec 24, 2007 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 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 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/hose%3AVHC/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

Start with any symbol.

Start free