Marine Supply and Engineering Service JSC (HNX:MAC)
Vietnam · Delayed Price · Currency is VND 18,000
+1,400 (8.43%)
At close: Oct 2, 2025
HNX:MAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 16,700.00 | 18,000.00 | 16,700.00 | 18,000.00 | 18,000.00 | 8.43% | 3,302 |
| Oct 1, 2025 | 16,600.00 | 18,200.00 | 16,400.00 | 16,600.00 | 16,600.00 | - | 18,511 |
| Sep 30, 2025 | 16,600.00 | 17,200.00 | 16,500.00 | 16,600.00 | 16,600.00 | -7.26% | 4,207 |
| Sep 29, 2025 | 18,000.00 | 18,000.00 | 17,000.00 | 17,900.00 | 17,900.00 | -0.56% | 2,237 |
| Sep 26, 2025 | 17,500.00 | 18,000.00 | 17,300.00 | 18,000.00 | 18,000.00 | -0.55% | 4,713 |
| Sep 25, 2025 | 18,400.00 | 18,700.00 | 16,000.00 | 18,100.00 | 18,100.00 | 3.43% | 38,100 |
| Sep 24, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 5,244 |
| Sep 23, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -3.31% | 2,500 |
| Sep 22, 2025 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 5.23% | 120 |
| Sep 19, 2025 | 18,600.00 | 18,600.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 2,235 |
| Sep 18, 2025 | 18,000.00 | 18,000.00 | 17,200.00 | 17,200.00 | 17,200.00 | -6.01% | 10,500 |
| Sep 17, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | -3.17% | 5,000 |
| Sep 15, 2025 | 18,700.00 | 18,900.00 | 18,600.00 | 18,900.00 | 18,900.00 | 1.07% | 6,200 |
| Sep 12, 2025 | 18,300.00 | 18,700.00 | 18,200.00 | 18,700.00 | 18,700.00 | 3.89% | 2,800 |
| Sep 11, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 100 |
| Sep 10, 2025 | 18,700.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.56% | 1,328 |
| Sep 9, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.65% | 100 |
| Sep 8, 2025 | 18,000.00 | 18,200.00 | 17,800.00 | 18,200.00 | 18,200.00 | -3.19% | 26,250 |
| Sep 5, 2025 | 18,100.00 | 18,900.00 | 17,900.00 | 18,800.00 | 18,800.00 | -0.53% | 17,416 |
| Sep 4, 2025 | 18,300.00 | 19,100.00 | 18,000.00 | 18,900.00 | 18,900.00 | - | 22,403 |
| Sep 3, 2025 | 18,600.00 | 19,000.00 | 18,500.00 | 18,900.00 | 18,900.00 | -1.05% | 10,904 |
| Aug 29, 2025 | 18,600.00 | 19,100.00 | 18,600.00 | 19,100.00 | 19,100.00 | -1.04% | 5,603 |
| Aug 28, 2025 | 18,600.00 | 19,300.00 | 17,800.00 | 19,300.00 | 19,300.00 | - | 24,902 |
| Aug 27, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | - | 4,043 |
| Aug 26, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 3.76% | 100 |
| Aug 25, 2025 | 19,000.00 | 19,300.00 | 18,600.00 | 18,600.00 | 18,600.00 | -2.11% | 2,050 |
| Aug 22, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 1,003 |
| Aug 21, 2025 | 19,500.00 | 19,500.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.56% | 3,731 |
| Aug 20, 2025 | 19,000.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | - | 3,900 |
| Aug 19, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 351 |
| Aug 18, 2025 | 19,100.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,500.00 | -1.52% | 3,227 |
| Aug 15, 2025 | 19,800.00 | 19,900.00 | 19,800.00 | 19,800.00 | 19,800.00 | - | 3,910 |
| Aug 14, 2025 | 19,300.00 | 19,800.00 | 19,000.00 | 19,800.00 | 19,800.00 | 1.02% | 6,360 |
| Aug 13, 2025 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 19,600.00 | 0.51% | 2,991 |
| Aug 12, 2025 | 19,200.00 | 19,800.00 | 19,100.00 | 19,500.00 | 19,500.00 | -2.50% | 1,875 |
| Aug 8, 2025 | 19,000.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | 5.26% | 3,823 |
| Aug 7, 2025 | 19,200.00 | 20,500.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.52% | 8,964 |
| Aug 6, 2025 | 20,400.00 | 22,000.00 | 19,100.00 | 19,100.00 | 19,100.00 | -9.48% | 28,030 |
| Aug 5, 2025 | 18,900.00 | 21,100.00 | 18,900.00 | 21,100.00 | 21,100.00 | 7.11% | 10,101 |
| Aug 1, 2025 | 19,500.00 | 19,800.00 | 19,400.00 | 19,700.00 | 19,700.00 | - | 4,350 |
| Jul 31, 2025 | 19,500.00 | 19,800.00 | 19,500.00 | 19,700.00 | 19,700.00 | 1.03% | 9,301 |
| Jul 30, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0.52% | 600 |
| Jul 29, 2025 | 19,100.00 | 19,400.00 | 19,000.00 | 19,400.00 | 19,400.00 | 1.57% | 6,600 |
| Jul 28, 2025 | 19,100.00 | 19,900.00 | 19,100.00 | 19,100.00 | 19,100.00 | -2.55% | 3,657 |
| Jul 25, 2025 | 19,500.00 | 19,900.00 | 19,500.00 | 19,600.00 | 19,600.00 | -1.01% | 5,100 |
| Jul 24, 2025 | 19,500.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | 1.54% | 6,140 |
| Jul 23, 2025 | 19,400.00 | 19,500.00 | 18,500.00 | 19,500.00 | 19,500.00 | 5.98% | 7,800 |
| Jul 22, 2025 | 19,000.00 | 19,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | -3.16% | 8,700 |
| Jul 21, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | 2.15% | 1,120 |
| Jul 18, 2025 | 19,500.00 | 19,500.00 | 18,600.00 | 18,600.00 | 18,600.00 | -2.11% | 6,422 |