HOSE · VNG · stock
Thanh Thanh Cong Tourist Joint Stock Company (VNG) stock price history
Every HOSE trading session of Thanh Thanh Cong Tourist Joint Stock Company from Dec 17, 2009 to Nov 13, 2026: 3,816 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.
VNG adjusted close, 2009 to 2026
- ₫24,100
- All time high, 2019
- ₫7,970
- 52 week high, ₫4,970 low
- 3,816
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
VNG key facts
- Thanh Thanh Cong Tourist Joint Stock Company (VNG) closed at ₫5,500 on Nov 13, 2026 on HOSE.
- VNG's all time high close is ₫24,100, set on Mar 29, 2019; its all time low close is ₫3,890 on Nov 15, 2012.
- VNG's 52 week range is ₫4,970 to ₫7,970.
- VNG returned -23.7% over the year to Nov 13, 2026 and -59.7% over five years.
- Over ten years VNG returned -43%, -5.5% a year compounded.
- VNG's deepest drawdown was -79.3% from Mar 29, 2019 to Oct 15, 2026.
- DataCedar holds 3,816 daily sessions of VNG history from Dec 17, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VNG price chart, 2009 to 2026
VNG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.6% |
| 3 months | -20.6% |
| 6 months | -15.4% |
| Year to date | -31.0% |
| 1 year | -23.7% |
| 3 years | -34.1% |
| 5 years | -59.7% |
| 10 years | -43.3% |
| Since Dec 17, 2009 | -64.7% |
| Compound annual growth, 16.9 years | -6.0% |
VNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫24,100 on Mar 29, 2019
- All time low close
- ₫3,890 on Nov 15, 2012
- 52 week high
- ₫7,970 on Dec 31, 2025
- 52 week low
- ₫4,970 on Oct 23, 2026
- Deepest drawdown
- -79.3% from Mar 29, 2019 to Oct 15, 2026, not yet recovered
- Best single session
- +7.1% on May 22, 2014
- Worst single session
- -13.4% on Mar 24, 2020
- Volatility, 1 year annualised
- 47.8%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2014, +192%
- Worst calendar year
- 2012, -40%
VNG 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. 2009 starts on Dec 17, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫7,970 | ₫7,970 | ₫4,970 | ₫5,500 | -31.0% | 490.7K | 187 |
| 2025 | ₫8,720 | ₫9,080 | ₫6,610 | ₫7,970 | -8.6% | 1.7M | 240 |
| 2024 | ₫9,500 | ₫10,150 | ₫7,190 | ₫8,720 | -12.8% | 2.9M | 247 |
| 2023 | ₫9,700 | ₫10,500 | ₫7,800 | ₫10,000 | +3.1% | 5.8M | 248 |
| 2022 | ₫13,800 | ₫18,500 | ₫5,880 | ₫9,700 | -30.0% | 22.2M | 249 |
| 2021 | ₫16,500 | ₫16,500 | ₫11,150 | ₫13,850 | -16.1% | 50.9M | 249 |
| 2020 | ₫20,000 | ₫20,000 | ₫11,200 | ₫16,500 | -17.5% | 55.6M | 251 |
| 2019 | ₫20,500 | ₫24,150 | ₫17,900 | ₫20,000 | -2.2% | 76.2M | 245 |
| 2018 | ₫16,010 | ₫20,600 | ₫13,180 | ₫20,450 | +30.1% | 90.6M | 246 |
| 2017 | ₫12,560 | ₫16,300 | ₫8,880 | ₫15,720 | +19.6% | 42.5M | 250 |
| 2016 | ₫13,430 | ₫20,050 | ₫8,660 | ₫13,140 | -3.6% | 16.1M | 250 |
| 2015 | ₫12,750 | ₫14,410 | ₫8,080 | ₫13,630 | 0.0% | 1.9M | 209 |
| 2014 | ₫4,480 | ₫13,630 | ₫4,380 | ₫13,630 | +191.9% | 804.3K | 190 |
| 2013 | ₫5,550 | ₫7,110 | ₫4,480 | ₫4,670 | -12.7% | 436.5K | 109 |
| 2012 | ₫8,570 | ₫8,950 | ₫3,890 | ₫5,350 | -40.2% | 1.9M | 205 |
| 2011 | ₫14,700 | ₫18,490 | ₫8,950 | ₫8,950 | -39.1% | 2.4M | 182 |
| 2010 | ₫14,410 | ₫17,810 | ₫9,250 | ₫14,700 | +7.1% | 13.7M | 248 |
| 2009 | ₫15,570 | ₫15,570 | ₫12,850 | ₫13,720 | n/a | 860.6K | 11 |
VNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫5,500 | 0.0% |
| October 2026 | ₫5,500 | +1.3% |
| September 2026 | ₫5,430 | -14.9% |
| August 2026 | ₫6,380 | -9.1% |
| July 2026 | ₫7,020 | +14.9% |
| June 2026 | ₫6,110 | -7.4% |
| May 2026 | ₫6,600 | -2.9% |
| April 2026 | ₫6,800 | 0.0% |
| March 2026 | ₫6,800 | -4.2% |
| February 2026 | ₫7,100 | -1.4% |
| January 2026 | ₫7,200 | -9.7% |
| December 2025 | ₫7,970 | +11.3% |
About the VNG data
Daily bars. 3,816 sessions from Dec 17, 2009 to Nov 13, 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 17, 2009, 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%3AVNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VIX VIX Securities Joint Stock Company
- VJC VietJet Aviation Joint Stock Company
- VMD Vimedimex Medi - Pharma Joint Stock Company
- VND VNDIRECT Securities Corporation
- VNL Vinalink Logistics Joint Stock Company
- VNM Viet Nam Dairy Products Joint Stock Company
- VNS Vietnam Sun Corporation
- VOS Viet Nam Ocean Shipping Joint Stock Company
Common questions
VNG share price history
