HOSE · VVS · stock
Vietnam Machine Investment Development Joint Stock Company (VVS) stock price history
Every HOSE trading session of Vietnam Machine Investment Development Joint Stock Company from Oct 7, 2022 to Nov 13, 2026: 651 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.
VVS adjusted close, 2022 to 2026
- ₫108,900
- All time high, 2026
- ₫109,800
- 52 week high, ₫31,920 low
- 651
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
VVS key facts
- Vietnam Machine Investment Development Joint Stock Company (VVS) closed at ₫70,700 on Nov 13, 2026 on HOSE.
- VVS's all time high close is ₫108,900, set on Jul 22, 2026; its all time low close is ₫8,220 on Nov 21, 2024.
- VVS's 52 week range is ₫31,920 to ₫109,800.
- VVS returned +88.0% over the year to Nov 13, 2026.
- Since Oct 7, 2022 VVS returned +498%, +54.6% a year compounded.
- VVS's deepest drawdown was -39.5% from Mar 13, 2026 to Apr 8, 2026.
- DataCedar holds 651 daily sessions of VVS history from Oct 7, 2022 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VVS price chart, 2022 to 2026
VVS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.4% |
| 3 months | -29.7% |
| 6 months | +5.4% |
| Year to date | +78.6% |
| 1 year | +88.0% |
| 3 years | +555.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 7, 2022 | +497.6% |
| Compound annual growth, 4.1 years | +54.6% |
VVS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫108,900 on Jul 22, 2026
- All time low close
- ₫8,220 on Nov 21, 2024
- 52 week high
- ₫109,800 on Jul 22, 2026
- 52 week low
- ₫31,920 on Jan 12, 2026
- Deepest drawdown
- -39.5% from Mar 13, 2026 to Apr 8, 2026, recovered Jul 21, 2026
- Best single session
- +17.0% on Jan 9, 2023
- Worst single session
- -14.9% on Oct 30, 2024
- Volatility, 1 year annualised
- 63.3%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2022
- 6.0×
- Best calendar year
- 2025, +325%
- Worst calendar year
- 2024, -12%
VVS 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. 2022 starts on Oct 7, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫39,590 | ₫109,800 | ₫31,920 | ₫70,700 | +78.6% | 36.5M | 214 |
| 2025 | ₫9,850 | ₫43,830 | ₫8,570 | ₫39,590 | +324.8% | 12.4M | 193 |
| 2024 | ₫11,360 | ₫13,400 | ₫8,220 | ₫9,320 | -12.1% | 105.4K | 65 |
| 2023 | ₫11,540 | ₫13,290 | ₫9,320 | ₫10,600 | -3.7% | 163.1K | 119 |
| 2022 | ₫10,490 | ₫15,270 | ₫9,030 | ₫11,010 | n/a | 386.2K | 60 |
VVS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫70,700 | -4.7% |
| October 2026 | ₫74,200 | -11.8% |
| September 2026 | ₫84,100 | -8.1% |
| August 2026 | ₫91,500 | -9.4% |
| July 2026 | ₫101,000 | +22.6% |
| June 2026 | ₫82,400 | +18.5% |
| May 2026 | ₫69,520 | +1.8% |
| April 2026 | ₫68,310 | +4.6% |
| March 2026 | ₫65,290 | -11.4% |
| February 2026 | ₫73,690 | +50.9% |
| January 2026 | ₫48,840 | +23.4% |
| December 2025 | ₫39,590 | +7.2% |
About the VVS data
Daily bars. 651 sessions from Oct 7, 2022 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 Oct 7, 2022, 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%3AVVS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VSC Vietnam Container Shipping Joint Stock Corporation
- 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
- VTP Viettel Post Joint Stock Corporation
- YBM Yen Bai Industry Mineral Joint Stock Company
- YEG Yeah1 Group Corporation
Common questions
VVS share price history
