HOSE · VSC · stock
Vietnam Container Shipping Joint Stock Corporation (VSC) stock price history
Every HOSE trading session of Vietnam Container Shipping Joint Stock Corporation from Jan 9, 2008 to Nov 12, 2026: 4,655 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.
VSC adjusted close, 2008 to 2026
- ₫36,200
- All time high, 2025
- ₫27,900
- 52 week high, ₫12,250 low
- 4,655
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
VSC key facts
- Vietnam Container Shipping Joint Stock Corporation (VSC) closed at ₫13,550 on Nov 12, 2026 on HOSE.
- VSC's all time high close is ₫36,200, set on Aug 18, 2025; its all time low close is ₫640.00 on Jun 9, 2008.
- VSC's 52 week range is ₫12,250 to ₫27,900.
- VSC returned -37.1% over the year to Nov 12, 2026 and -22.9% over five years.
- Over ten years VSC returned +56%, +4.5% a year compounded.
- VSC's deepest drawdown was -68.2% from Feb 15, 2008 to Jun 9, 2008.
- DataCedar holds 4,655 daily sessions of VSC history from Jan 9, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VSC price chart, 2008 to 2026
VSC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.6% |
| 3 months | -8.8% |
| 6 months | -38.5% |
| Year to date | -32.1% |
| 1 year | -37.1% |
| 3 years | +4.2% |
| 5 years | -22.9% |
| 10 years | +55.9% |
| Since Jan 9, 2008 | +648.6% |
| Compound annual growth, 18.8 years | +11.3% |
VSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫36,200 on Aug 18, 2025
- All time low close
- ₫640.00 on Jun 9, 2008
- 52 week high
- ₫27,900 on Mar 3, 2026
- 52 week low
- ₫12,250 on Sep 14, 2026
- Deepest drawdown
- -68.2% from Feb 15, 2008 to Jun 9, 2008, recovered Sep 22, 2009
- Best single session
- +8.6% on Feb 1, 2008
- Worst single session
- -8.7% on Nov 3, 2009
- Volatility, 1 year annualised
- 44.2%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2008
- 7.5×
- Best calendar year
- 2009, +129%
- Worst calendar year
- 2022, -21%
VSC 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. 2008 starts on Jan 9, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫20,050 | ₫27,900 | ₫12,250 | ₫13,550 | -32.1% | 1.7B | 213 |
| 2025 | ₫12,340 | ₫38,650 | ₫10,830 | ₫19,950 | +61.7% | 2.3B | 249 |
| 2024 | ₫14,650 | ₫17,510 | ₫11,910 | ₫12,340 | -12.9% | 1B | 250 |
| 2023 | ₫13,340 | ₫17,270 | ₫11,180 | ₫14,160 | +5.1% | 220.8M | 249 |
| 2022 | ₫17,250 | ₫21,580 | ₫12,870 | ₫13,470 | -21.1% | 160.7M | 249 |
| 2021 | ₫12,110 | ₫18,340 | ₫10,290 | ₫17,070 | +41.3% | 53.4M | 248 |
| 2020 | ₫5,520 | ₫12,240 | ₫3,990 | ₫12,080 | +116.9% | 50.2M | 251 |
| 2019 | ₫7,040 | ₫7,940 | ₫4,790 | ₫5,570 | -20.9% | 30.7M | 246 |
| 2018 | ₫6,910 | ₫8,080 | ₫4,830 | ₫7,040 | -0.4% | 50M | 247 |
| 2017 | ₫8,040 | ₫9,370 | ₫6,610 | ₫7,070 | -12.1% | 34.7M | 250 |
| 2016 | ₫9,950 | ₫10,770 | ₫7,060 | ₫8,040 | -18.7% | 31.6M | 251 |
| 2015 | ₫5,150 | ₫10,270 | ₫5,050 | ₫9,890 | +89.8% | 22M | 248 |
| 2014 | ₫4,520 | ₫6,710 | ₫4,100 | ₫5,210 | +16.3% | 15.8M | 247 |
| 2013 | ₫2,180 | ₫4,640 | ₫2,110 | ₫4,480 | +105.5% | 12.8M | 250 |
| 2012 | ₫1,590 | ₫2,560 | ₫1,510 | ₫2,180 | +36.3% | 6M | 248 |
| 2011 | ₫1,630 | ₫1,830 | ₫1,400 | ₫1,600 | -0.6% | 1.4M | 240 |
| 2010 | ₫2,020 | ₫2,310 | ₫1,550 | ₫1,610 | -19.1% | 4.4M | 248 |
| 2009 | ₫880.00 | ₫2,600 | ₫740.00 | ₫1,990 | +128.7% | 8.1M | 244 |
| 2008 | ₫1,810 | ₫2,010 | ₫610.00 | ₫870.00 | n/a | 8.1M | 227 |
VSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫13,550 | +2.7% |
| October 2026 | ₫13,200 | +0.4% |
| September 2026 | ₫13,150 | -10.5% |
| August 2026 | ₫14,700 | +6.5% |
| July 2026 | ₫13,800 | -27.4% |
| June 2026 | ₫19,000 | -5.0% |
| May 2026 | ₫20,000 | -6.3% |
| April 2026 | ₫21,350 | -9.9% |
| March 2026 | ₫23,700 | -8.5% |
| February 2026 | ₫25,900 | +25.7% |
| January 2026 | ₫20,600 | +3.3% |
| December 2025 | ₫19,950 | -9.3% |
About the VSC data
Daily bars. 4,655 sessions from Jan 9, 2008 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 Jan 9, 2008, 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%3AVSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VPS Vietnam Pesticide Joint Stock Company
- VPX Vpbank Securities Jsc
- VRC VRC Real Estate and Investment Joint Stock Company
- VRE Vincom Retail Joint Stock Company
- VSH Vinh Son - Song Hinh Hydropower Joint Stock Company
- VSI Water Supply Sewerage Construction and Investment Joint Stock Company
- VTB Viettronics Tan Binh Joint Stock Company
- VTO Viet Nam Tanker Joint Stock Company
Common questions
VSC share price history
