Marine Supply and Engineering Service JSC (HNX:MAC)
Vietnam · Delayed Price · Currency is VND 14,000
-1,400 (-9.09%)
At close: Dec 1, 2025
HNX:MAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13,200.00 | 13,700.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 6,707 |
| Dec 3, 2025 | 13,300.00 | 13,800.00 | 12,800.00 | 13,200.00 | 13,200.00 | -0.75% | 12,977 |
| Dec 2, 2025 | 13,500.00 | 14,900.00 | 13,300.00 | 13,300.00 | 13,300.00 | -5.00% | 1,700 |
| Dec 1, 2025 | 15,400.00 | 15,400.00 | 13,900.00 | 14,000.00 | 14,000.00 | -9.09% | 11,717 |
| Nov 28, 2025 | 16,000.00 | 16,000.00 | 13,700.00 | 15,400.00 | 15,400.00 | 5.48% | 37,801 |
| Nov 27, 2025 | 14,600.00 | 14,600.00 | 13,900.00 | 14,600.00 | 14,600.00 | -11.52% | 42,492 |
| Nov 26, 2025 | 17,100.00 | 17,100.00 | 16,500.00 | 16,500.00 | 13,250.00 | -4.07% | 19,900 |
| Nov 25, 2025 | 17,300.00 | 17,300.00 | 16,600.00 | 17,200.00 | 13,812.12 | - | 3,600 |
| Nov 24, 2025 | 17,600.00 | 17,600.00 | 17,200.00 | 17,200.00 | 13,812.12 | -2.27% | 190,000 |
| Nov 21, 2025 | 17,500.00 | 18,000.00 | 17,500.00 | 17,600.00 | 14,133.33 | 0.57% | 12,633 |
| Nov 20, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,053.03 | - | 1,501 |
| Nov 19, 2025 | 17,300.00 | 17,500.00 | 17,300.00 | 17,500.00 | 14,053.03 | 1.74% | 2,700 |
| Nov 18, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 13,812.12 | -4.44% | 720 |
| Nov 17, 2025 | 18,000.00 | 18,100.00 | 17,600.00 | 18,000.00 | 14,454.54 | - | 6,001 |
| Nov 14, 2025 | 18,500.00 | 18,500.00 | 17,100.00 | 18,000.00 | 14,454.54 | 5.26% | 6,115 |
| Nov 13, 2025 | 18,300.00 | 18,500.00 | 17,100.00 | 17,100.00 | 13,731.81 | -6.56% | 5,261 |
| Nov 12, 2025 | 17,000.00 | 18,500.00 | 17,000.00 | 18,300.00 | 14,695.45 | 7.65% | 5,577 |
| Nov 11, 2025 | 15,800.00 | 17,100.00 | 15,800.00 | 17,000.00 | 13,651.51 | -1.16% | 900 |
| Nov 10, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 13,812.12 | 8.86% | 100 |
| Nov 7, 2025 | 17,000.00 | 17,000.00 | 15,800.00 | 15,800.00 | 12,687.87 | -5.95% | 1,200 |
| Nov 6, 2025 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 13,490.90 | 3.70% | 300 |
| Nov 5, 2025 | 17,000.00 | 17,900.00 | 16,100.00 | 16,200.00 | 13,009.09 | -7.43% | 2,600 |
| Nov 4, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,053.03 | 7.36% | 10,001 |
| Nov 3, 2025 | 17,000.00 | 17,000.00 | 16,300.00 | 16,300.00 | 13,089.39 | -4.68% | 1,546 |
| Oct 31, 2025 | 17,200.00 | 18,000.00 | 17,000.00 | 17,100.00 | 13,731.81 | -0.58% | 3,613 |
| Oct 30, 2025 | 17,300.00 | 17,300.00 | 17,200.00 | 17,200.00 | 13,812.12 | 1.18% | 5,619 |
| Oct 29, 2025 | 17,000.00 | 17,400.00 | 16,800.00 | 17,000.00 | 13,651.51 | - | 9,823 |
| Oct 28, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 13,651.51 | -3.41% | 811 |
| Oct 24, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 14,133.33 | - | 500 |
| Oct 23, 2025 | 16,400.00 | 17,600.00 | 16,400.00 | 17,600.00 | 14,133.33 | -1.68% | 3,511 |
| Oct 22, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 14,374.24 | 6.55% | 103 |
| Oct 21, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 13,490.90 | 3.07% | 291 |
| Oct 20, 2025 | 16,300.00 | 17,300.00 | 16,200.00 | 16,300.00 | 13,089.39 | -7.39% | 1,206 |
| Oct 15, 2025 | 17,200.00 | 17,600.00 | 17,200.00 | 17,600.00 | 14,133.33 | - | 1,731 |
| Oct 14, 2025 | 16,800.00 | 18,500.00 | 16,100.00 | 17,600.00 | 14,133.33 | 3.53% | 12,701 |
| Oct 13, 2025 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 13,651.51 | 0.59% | 303 |
| Oct 10, 2025 | 16,000.00 | 16,900.00 | 16,000.00 | 16,900.00 | 13,571.21 | 2.42% | 2,922 |
| Oct 9, 2025 | 16,600.00 | 17,500.00 | 16,200.00 | 16,500.00 | 13,250.00 | - | 4,736 |
| Oct 8, 2025 | 16,500.00 | 17,800.00 | 16,500.00 | 16,500.00 | 13,250.00 | -7.30% | 10,402 |
| Oct 7, 2025 | 16,600.00 | 17,800.00 | 16,300.00 | 17,800.00 | 14,293.93 | -1.11% | 4,600 |
| Oct 2, 2025 | 16,700.00 | 18,000.00 | 16,700.00 | 18,000.00 | 14,454.54 | 8.43% | 3,302 |
| Oct 1, 2025 | 16,600.00 | 18,200.00 | 16,400.00 | 16,600.00 | 13,330.30 | - | 18,511 |
| Sep 30, 2025 | 16,600.00 | 17,200.00 | 16,500.00 | 16,600.00 | 13,330.30 | -7.26% | 4,207 |
| Sep 29, 2025 | 18,000.00 | 18,000.00 | 17,000.00 | 17,900.00 | 14,374.24 | -0.56% | 2,237 |
| Sep 26, 2025 | 17,500.00 | 18,000.00 | 17,300.00 | 18,000.00 | 14,454.54 | -0.55% | 4,713 |
| Sep 25, 2025 | 18,400.00 | 18,700.00 | 16,000.00 | 18,100.00 | 14,534.84 | 3.43% | 38,100 |
| Sep 24, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,053.03 | - | 5,244 |
| Sep 23, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,053.03 | -3.31% | 2,500 |
| Sep 22, 2025 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 14,534.84 | 5.23% | 120 |
| Sep 19, 2025 | 18,600.00 | 18,600.00 | 17,200.00 | 17,200.00 | 13,812.12 | - | 2,235 |