HOSE · VMD · stock
Vimedimex Medi - Pharma Joint Stock Company (VMD) stock price history
Every HOSE trading session of Vimedimex Medi - Pharma Joint Stock Company from Sep 30, 2010 to Sep 28, 2026: 3,382 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.
VMD adjusted close, 2010 to 2026
- ₫63,410
- All time high, 2021
- ₫22,100
- 52 week high, ₫12,650 low
- 3,382
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
VMD key facts
- Vimedimex Medi - Pharma Joint Stock Company (VMD) closed at ₫14,000 on Sep 28, 2026 on HOSE.
- VMD's all time high close is ₫63,410, set on Sep 1, 2021; its all time low close is ₫4,090 on Jul 16, 2013.
- VMD's 52 week range is ₫12,650 to ₫22,100.
- VMD returned -17.9% over the year to Sep 28, 2026 and -62.8% over five years.
- Over ten years VMD returned -17%, -1.9% a year compounded.
- VMD's deepest drawdown was -79.9% from Sep 1, 2021 to Nov 8, 2023.
- DataCedar holds 3,382 daily sessions of VMD history from Sep 30, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VMD price chart, 2010 to 2026
VMD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | -6.4% |
| 6 months | -10.8% |
| Year to date | -15.2% |
| 1 year | -17.9% |
| 3 years | -16.2% |
| 5 years | -62.8% |
| 10 years | -17.1% |
| Since Sep 30, 2010 | +60.9% |
| Compound annual growth, 16.0 years | +3.0% |
VMD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫63,410 on Sep 1, 2021
- All time low close
- ₫4,090 on Jul 16, 2013
- 52 week high
- ₫22,100 on Oct 3, 2025
- 52 week low
- ₫12,650 on Sep 21, 2026
- Deepest drawdown
- -79.9% from Sep 1, 2021 to Nov 8, 2023, not yet recovered
- Best single session
- +7.0% on Mar 20, 2023
- Worst single session
- -7.0% on Nov 11, 2022
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2014, +76%
- Worst calendar year
- 2022, -38%
VMD 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 Sep 30, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫16,500 | ₫17,800 | ₫12,650 | ₫14,000 | -15.2% | 414.5K | 137 |
| 2025 | ₫16,500 | ₫22,100 | ₫15,000 | ₫16,500 | 0.0% | 2.4M | 217 |
| 2024 | ₫15,250 | ₫19,020 | ₫14,400 | ₫16,500 | +8.2% | 2.3M | 245 |
| 2023 | ₫17,240 | ₫22,210 | ₫12,430 | ₫15,250 | -10.5% | 6.1M | 246 |
| 2022 | ₫27,320 | ₫34,360 | ₫12,390 | ₫17,030 | -37.7% | 3.9M | 248 |
| 2021 | ₫15,850 | ₫67,800 | ₫14,470 | ₫27,320 | +75.6% | 6.9M | 240 |
| 2020 | ₫16,350 | ₫18,550 | ₫11,870 | ₫15,560 | -5.6% | 204.3K | 182 |
| 2019 | ₫12,430 | ₫19,010 | ₫10,990 | ₫16,490 | +25.2% | 274.3K | 129 |
| 2018 | ₫14,700 | ₫14,980 | ₫9,330 | ₫13,170 | -10.4% | 695K | 186 |
| 2017 | ₫16,310 | ₫17,360 | ₫13,310 | ₫14,700 | -14.8% | 114.1K | 137 |
| 2016 | ₫15,050 | ₫20,800 | ₫13,370 | ₫17,250 | +15.8% | 5.9M | 191 |
| 2015 | ₫8,760 | ₫17,030 | ₫8,350 | ₫14,900 | +66.5% | 6.9M | 216 |
| 2014 | ₫4,880 | ₫9,500 | ₫4,880 | ₫8,950 | +76.2% | 2.8M | 229 |
| 2013 | ₫5,440 | ₫5,760 | ₫4,090 | ₫5,080 | -3.2% | 1.9M | 221 |
| 2012 | ₫6,120 | ₫6,380 | ₫4,960 | ₫5,250 | -14.2% | 19.7M | 248 |
| 2011 | ₫7,860 | ₫8,310 | ₫5,830 | ₫6,120 | -24.4% | 40.4M | 243 |
| 2010 | ₫8,700 | ₫9,550 | ₫7,470 | ₫8,090 | n/a | 11.5M | 67 |
VMD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫14,000 | +2.2% |
| August 2026 | ₫13,700 | -1.4% |
| July 2026 | ₫13,900 | -4.1% |
| June 2026 | ₫14,500 | +1.4% |
| May 2026 | ₫14,300 | -4.7% |
| April 2026 | ₫15,000 | -4.5% |
| March 2026 | ₫15,700 | -1.9% |
| February 2026 | ₫16,000 | 0.0% |
| January 2026 | ₫16,000 | -3.0% |
| December 2025 | ₫16,500 | +1.9% |
| November 2025 | ₫16,200 | -0.6% |
| October 2025 | ₫16,300 | -9.9% |
About the VMD data
Daily bars. 3,382 sessions from Sep 30, 2010 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 28, 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 30, 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/VMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- 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
- VND VNDIRECT Securities Corporation
- VNG Thanh Thanh Cong Tourist Joint Stock Company
- VNL Vinalink Logistics Joint Stock Company
- VNM Viet Nam Dairy Products Joint Stock Company
Common questions
VMD share price history
