HOSE · VIC · stock
Vingroup Joint Stock Company (VIC) stock price history
Every HOSE trading session of Vingroup Joint Stock Company from Sep 19, 2007 to Sep 28, 2026: 4,718 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.
VIC adjusted close, 2007 to 2026
- ₫256,100
- All time high, 2026
- ₫265,000
- 52 week high, ₫80,500 low
- 4,718
- 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.
VIC key facts
- Vingroup Joint Stock Company (VIC) closed at ₫231,900 on Sep 28, 2026 on HOSE.
- VIC's all time high close is ₫256,100, set on Sep 4, 2026; its all time low close is ₫940.00 on Mar 23, 2009.
- VIC's 52 week range is ₫80,500 to ₫265,000.
- VIC returned +182.8% over the year to Sep 28, 2026 and +436.2% over five years.
- Over ten years VIC returned +1,314%, +30.3% a year compounded.
- VIC's deepest drawdown was -75.1% from Oct 8, 2007 to Mar 23, 2009.
- DataCedar holds 4,718 daily sessions of VIC history from Sep 19, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VIC price chart, 2007 to 2026
VIC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +1.7% |
| 6 months | +74.9% |
| Year to date | +36.7% |
| 1 year | +182.8% |
| 3 years | +930.7% |
| 5 years | +436.2% |
| 10 years | +1,314% |
| Since Sep 19, 2007 | +9,404% |
| Compound annual growth, 19.0 years | +27.0% |
VIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫256,100 on Sep 4, 2026
- All time low close
- ₫940.00 on Mar 23, 2009
- 52 week high
- ₫265,000 on Sep 7, 2026
- 52 week low
- ₫80,500 on Sep 29, 2025
- Deepest drawdown
- -75.1% from Oct 8, 2007 to Mar 23, 2009, recovered Oct 23, 2009
- Best single session
- +9.8% on Nov 6, 2007
- Worst single session
- -9.0% on Jul 1, 2009
- Volatility, 1 year annualised
- 52.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2007
- 95.0×
- Best calendar year
- 2025, +737%
- Worst calendar year
- 2022, -43%
VIC 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 Sep 19, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫169,600 | ₫265,000 | ₫118,900 | ₫231,900 | +36.7% | 812.3M | 180 |
| 2025 | ₫20,250 | ₫176,600 | ₫19,850 | ₫169,600 | +736.7% | 1.2B | 249 |
| 2024 | ₫22,480 | ₫24,680 | ₫19,900 | ₫20,270 | -9.1% | 668.8M | 250 |
| 2023 | ₫26,900 | ₫38,300 | ₫19,350 | ₫22,300 | -17.1% | 1.3B | 249 |
| 2022 | ₫48,000 | ₫53,200 | ₫24,850 | ₫26,900 | -43.4% | 549.9M | 249 |
| 2021 | ₫48,220 | ₫64,850 | ₫41,110 | ₫47,550 | -1.1% | 577.8M | 250 |
| 2020 | ₫51,070 | ₫51,250 | ₫30,220 | ₫48,090 | -5.9% | 167.1M | 252 |
| 2019 | ₫44,980 | ₫56,220 | ₫43,330 | ₫51,110 | +20.7% | 125.7M | 250 |
| 2018 | ₫28,500 | ₫50,250 | ₫27,360 | ₫42,360 | +49.2% | 438.8M | 246 |
| 2017 | ₫15,430 | ₫29,970 | ₫14,560 | ₫28,390 | +84.0% | 255.4M | 250 |
| 2016 | ₫12,320 | ₫16,880 | ₫11,780 | ₫15,430 | +25.0% | 225.6M | 251 |
| 2015 | ₫10,240 | ₫12,640 | ₫9,700 | ₫12,340 | +20.5% | 234.9M | 248 |
| 2014 | ₫9,830 | ₫12,880 | ₫8,490 | ₫10,240 | +4.2% | 229.7M | 247 |
| 2013 | ₫8,450 | ₫10,600 | ₫8,350 | ₫9,830 | +15.5% | 116.2M | 250 |
| 2012 | ₫8,260 | ₫10,010 | ₫7,280 | ₫8,510 | +2.5% | 31.6M | 250 |
| 2011 | ₫7,640 | ₫11,430 | ₫6,630 | ₫8,300 | +7.0% | 40.2M | 243 |
| 2010 | ₫4,220 | ₫8,600 | ₫3,910 | ₫7,760 | +83.9% | 35.8M | 250 |
| 2009 | ₫2,260 | ₫5,250 | ₫930.00 | ₫4,220 | +87.6% | 33.4M | 247 |
| 2008 | ₫3,040 | ₫3,450 | ₫1,920 | ₫2,250 | -25.5% | 22.8M | 242 |
| 2007 | ₫2,440 | ₫3,860 | ₫2,440 | ₫3,020 | n/a | 24.4M | 65 |
VIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫231,900 | -1.7% |
| August 2026 | ₫236,000 | +10.2% |
| July 2026 | ₫214,100 | -2.7% |
| June 2026 | ₫220,000 | +4.1% |
| May 2026 | ₫211,300 | -1.3% |
| April 2026 | ₫214,000 | +58.5% |
| March 2026 | ₫135,000 | -21.5% |
| February 2026 | ₫172,000 | +22.4% |
| January 2026 | ₫140,500 | -17.2% |
| December 2025 | ₫169,600 | +30.3% |
| November 2025 | ₫130,200 | +36.3% |
| October 2025 | ₫95,500 | +9.2% |
About the VIC data
Daily bars. 4,718 sessions from Sep 19, 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 Sep 19, 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/VIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VGC Viglacera Corporation - JSC
- VHC Vinh Hoan Corporation
- VHM Vinhomes Joint Stock Company
- VIB Vietnam International Commercial Joint Stock Bank
- VID Vien Dong Investment Development Trading Corporation
- VIP Viet Nam Petroleum Transport Joint Stock Company
- VIX VIX Securities Joint Stock Company
- VJC VietJet Aviation Joint Stock Company
Common questions
VIC share price history
