Marine Supply and Engineering Service JSC (HNX:MAC)
Vietnam · Delayed Price · Currency is VND 12,400
+700 (5.98%)
At close: Mar 16, 2026
HNX:MAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 11,700.00 | 12,400.00 | 11,700.00 | 12,400.00 | 12,400.00 | 5.98% | 1,300 |
| Mar 13, 2026 | 11,800.00 | 12,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | -1.68% | 4,420 |
| Mar 12, 2026 | 11,600.00 | 12,600.00 | 11,600.00 | 11,900.00 | 11,900.00 | -0.83% | 3,900 |
| Mar 11, 2026 | 11,200.00 | 12,200.00 | 11,200.00 | 12,000.00 | 12,000.00 | 5.26% | 12,424 |
| Mar 10, 2026 | 12,200.00 | 12,200.00 | 11,300.00 | 11,400.00 | 11,400.00 | -6.56% | 8,147 |
| Mar 9, 2026 | 11,600.00 | 12,200.00 | 11,300.00 | 12,200.00 | 12,200.00 | -2.40% | 8,838 |
| Mar 5, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2.46% | 630 |
| Mar 4, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | -2.40% | 989 |
| Mar 3, 2026 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 4,150 |
| Mar 2, 2026 | 12,200.00 | 12,600.00 | 12,100.00 | 12,400.00 | 12,400.00 | 1.64% | 8,374 |
| Feb 27, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 7,544 |
| Feb 26, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 1,069 |
| Feb 25, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,200.00 | 12,200.00 | -3.17% | 15,700 |
| Feb 24, 2026 | 12,300.00 | 12,800.00 | 12,000.00 | 12,600.00 | 12,600.00 | -0.79% | 11,200 |
| Feb 23, 2026 | 13,000.00 | 13,000.00 | 12,200.00 | 12,700.00 | 12,700.00 | 1.60% | 7,301 |
| Feb 13, 2026 | 12,600.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.10% | 3,700 |
| Feb 12, 2026 | 12,100.00 | 13,000.00 | 12,000.00 | 12,900.00 | 12,900.00 | 0.78% | 10,944 |
| Feb 11, 2026 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | -0.78% | 3,301 |
| Feb 9, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 100 |
| Feb 6, 2026 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 4.00% | 3,000 |
| Feb 5, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 200 |
| Feb 4, 2026 | 12,700.00 | 12,700.00 | 12,200.00 | 12,700.00 | 12,700.00 | - | 505 |
| Feb 3, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 1,050 |
| Feb 2, 2026 | 12,100.00 | 12,700.00 | 12,100.00 | 12,700.00 | 12,700.00 | -0.78% | 227 |
| Jan 30, 2026 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.79% | 1,100 |
| Jan 29, 2026 | 12,600.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 0.79% | 3,200 |
| Jan 28, 2026 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 5,004 |
| Jan 26, 2026 | 12,200.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | 0.80% | 3,105 |
| Jan 22, 2026 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 4.17% | 4,100 |
| Jan 21, 2026 | 12,500.00 | 12,700.00 | 11,700.00 | 12,000.00 | 12,000.00 | -5.51% | 11,409 |
| Jan 20, 2026 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 2,100 |
| Jan 16, 2026 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | - | 300 |
| Jan 15, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 400 |
| Jan 14, 2026 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | - | 1,200 |
| Jan 13, 2026 | 12,200.00 | 12,800.00 | 12,000.00 | 12,800.00 | 12,800.00 | 3.23% | 6,672 |
| Jan 12, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,400.00 | -1.59% | 5,113 |
| Jan 9, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 2,200 |
| Jan 8, 2026 | 12,100.00 | 12,500.00 | 11,800.00 | 12,500.00 | 12,500.00 | - | 13,700 |
| Jan 7, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 5,538 |
| Jan 6, 2026 | 12,600.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | -1.57% | 1,900 |
| Jan 5, 2026 | 12,700.00 | 12,700.00 | 12,200.00 | 12,700.00 | 12,700.00 | -0.78% | 4,602 |
| Dec 31, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 500 |
| Dec 29, 2025 | 12,900.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | -1.53% | 400 |
| Dec 25, 2025 | 12,600.00 | 13,100.00 | 12,600.00 | 13,100.00 | 13,100.00 | -0.76% | 1,301 |
| Dec 24, 2025 | 12,900.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 1.54% | 1,600 |
| Dec 23, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1.56% | 314 |
| Dec 22, 2025 | 13,200.00 | 13,200.00 | 12,400.00 | 12,800.00 | 12,800.00 | 0.79% | 11,760 |
| Dec 19, 2025 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.31% | 7,401 |
| Dec 18, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 16,860 |
| Dec 17, 2025 | 13,900.00 | 13,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 37,222 |