HOSE · VHM · stock
Vinhomes Joint Stock Company (VHM) stock price history
Every HOSE trading session of Vinhomes Joint Stock Company from May 17, 2018 to Sep 28, 2026: 2,086 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.
VHM adjusted close, 2018 to 2026
- ₫78,970
- All time high, 2026
- ₫83,440
- 52 week high, ₫41,840 low
- 2,086
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
VHM key facts
- Vinhomes Joint Stock Company (VHM) closed at ₫69,500 on Sep 28, 2026 on HOSE.
- VHM's all time high close is ₫78,970, set on May 8, 2026; its all time low close is ₫16,610 on Aug 5, 2024.
- VHM's 52 week range is ₫41,840 to ₫83,440.
- VHM returned +45.8% over the year to Sep 28, 2026 and +89.3% over five years.
- Since May 17, 2018 VHM returned +124%, +10.1% a year compounded.
- VHM's deepest drawdown was -61.0% from Aug 13, 2021 to Aug 5, 2024.
- DataCedar holds 2,086 daily sessions of VHM history from May 17, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VHM price chart, 2018 to 2026
VHM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -10.9% |
| 6 months | +40.1% |
| Year to date | +16.4% |
| 1 year | +45.8% |
| 3 years | +224.3% |
| 5 years | +89.3% |
| 10 years | n/a |
| Since May 17, 2018 | +124.3% |
| Compound annual growth, 8.4 years | +10.1% |
VHM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫78,970 on May 8, 2026
- All time low close
- ₫16,610 on Aug 5, 2024
- 52 week high
- ₫83,440 on May 11, 2026
- 52 week low
- ₫41,840 on Nov 10, 2025
- Deepest drawdown
- -61.0% from Aug 13, 2021 to Aug 5, 2024, recovered Jul 14, 2025
- Best single session
- +7.0% on Apr 1, 2026
- Worst single session
- -7.0% on Oct 24, 2022
- Volatility, 1 year annualised
- 55.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2018
- 2.2×
- Best calendar year
- 2025, +210%
- Worst calendar year
- 2022, -40%
VHM 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. 2018 starts on May 17, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫61,050 | ₫83,440 | ₫41,890 | ₫69,500 | +16.4% | 1.2B | 180 |
| 2025 | ₫19,310 | ₫63,320 | ₫18,100 | ₫59,710 | +210.0% | 1.7B | 249 |
| 2024 | ₫20,850 | ₫23,380 | ₫16,370 | ₫19,260 | -7.4% | 2.4B | 250 |
| 2023 | ₫23,110 | ₫31,880 | ₫17,700 | ₫20,800 | -10.0% | 977.5M | 249 |
| 2022 | ₫38,690 | ₫40,890 | ₫19,860 | ₫23,110 | -39.8% | 884.6M | 249 |
| 2021 | ₫32,290 | ₫43,250 | ₫29,800 | ₫38,360 | +20.8% | 1.4B | 250 |
| 2020 | ₫29,980 | ₫32,640 | ₫18,450 | ₫31,750 | +5.5% | 468.4M | 252 |
| 2019 | ₫25,840 | ₫36,300 | ₫24,860 | ₫30,090 | +16.9% | 213M | 250 |
| 2018 | ₫30,990 | ₫34,220 | ₫21,030 | ₫25,730 | n/a | 94M | 157 |
VHM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫69,500 | -4.8% |
| August 2026 | ₫73,000 | -1.4% |
| July 2026 | ₫74,050 | -2.4% |
| June 2026 | ₫75,900 | +1.1% |
| May 2026 | ₫75,110 | +6.8% |
| April 2026 | ₫70,300 | +41.8% |
| March 2026 | ₫49,590 | -4.6% |
| February 2026 | ₫52,000 | +1.9% |
| January 2026 | ₫51,040 | -14.5% |
| December 2025 | ₫59,710 | +20.5% |
| November 2025 | ₫49,550 | +3.7% |
| October 2025 | ₫47,760 | -3.7% |
About the VHM data
Daily bars. 2,086 sessions from May 17, 2018 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 May 17, 2018, 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/VHM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VDS Viet Dragon Securities Corporation
- VFG Viet Nam Fumigation Joint Stock Company
- VGC Viglacera Corporation - JSC
- VHC Vinh Hoan Corporation
- VIB Vietnam International Commercial Joint Stock Bank
- VIC Vingroup Joint Stock Company
- VID Vien Dong Investment Development Trading Corporation
- VIP Viet Nam Petroleum Transport Joint Stock Company
Common questions
VHM share price history
