Marine Supply and Engineering Service JSC (HNX:MAC)
Vietnam · Delayed Price · Currency is VND 13,000
+200 (1.56%)
At close: Dec 23, 2025
HNX:MAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | - | 56,603 |
| Dec 15, 2025 | 12,800.00 | 13,200.00 | 12,500.00 | 13,000.00 | 13,000.00 | 1.56% | 38,063 |
| Dec 12, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.79% | 4,700 |
| Dec 11, 2025 | 13,000.00 | 13,300.00 | 12,700.00 | 12,700.00 | 12,700.00 | -4.51% | 21,000 |
| Dec 10, 2025 | 13,500.00 | 13,500.00 | 13,000.00 | 13,300.00 | 13,300.00 | 2.31% | 10,235 |
| Dec 9, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 27,120 |
| Dec 8, 2025 | 13,500.00 | 13,600.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,355 |
| Dec 5, 2025 | 12,800.00 | 13,600.00 | 12,800.00 | 13,000.00 | 13,000.00 | -0.76% | 8,506 |
| 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 |