Macstar Group Corporation (HNX:MAC)
Vietnam · Delayed Price · Currency is VND 10,700
-300 (-2.73%)
At close: Sep 25, 2026
Macstar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10,300.00 | 10,700.00 | 10,100.00 | 10,700.00 | 10,700.00 | -2.73% | 15,200 |
| Sep 24, 2026 | 10,500.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 0.92% | 1,900 |
| Sep 23, 2026 | 10,500.00 | 11,400.00 | 10,500.00 | 10,900.00 | 10,900.00 | 3.81% | 3,412 |
| Sep 22, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 1,240 |
| Sep 18, 2026 | 11,000.00 | 11,300.00 | 10,500.00 | 10,500.00 | 10,500.00 | -8.70% | 1,922 |
| Sep 16, 2026 | 10,600.00 | 11,500.00 | 10,600.00 | 11,500.00 | 11,500.00 | 2.68% | 410 |
| Sep 14, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 120 |
| Sep 10, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,969 |
| Sep 9, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 402 |
| Sep 7, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -5.88% | 2,201 |
| Sep 4, 2026 | 11,900.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 304 |
| Aug 28, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 7.21% | 100 |
| Aug 26, 2026 | 11,100.00 | 11,800.00 | 11,100.00 | 11,100.00 | 11,100.00 | -3.48% | 502 |
| Aug 25, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2.68% | 210 |
| Aug 24, 2026 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.67% | 910 |
| Aug 19, 2026 | 12,000.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | -4.00% | 1,031 |
| Aug 18, 2026 | 11,400.00 | 12,500.00 | 11,400.00 | 12,500.00 | 12,500.00 | 9.65% | 650 |
| Aug 17, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 1,600 |
| Aug 14, 2026 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | -4.20% | 615 |
| Aug 13, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 900 |
| Aug 12, 2026 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | -4.03% | 680 |
| Aug 11, 2026 | 11,500.00 | 12,400.00 | 11,500.00 | 12,400.00 | 12,400.00 | - | 700 |
| Aug 10, 2026 | 11,200.00 | 12,400.00 | 11,200.00 | 12,400.00 | 12,400.00 | 3.33% | 428 |
| Aug 7, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1.69% | 330 |
| Aug 6, 2026 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 1,000 |
| Aug 3, 2026 | 12,100.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 2,755 |
| Jul 30, 2026 | 11,200.00 | 12,200.00 | 11,100.00 | 12,200.00 | 12,200.00 | - | 6,100 |
| Jul 28, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 332 |
| Jul 21, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 3.39% | 200 |
| Jul 17, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -9.23% | 2,017 |
| Jul 14, 2026 | 12,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | - | 3,306 |
| Jul 10, 2026 | 11,900.00 | 13,000.00 | 11,900.00 | 13,000.00 | 13,000.00 | 9.24% | 3,805 |
| Jul 9, 2026 | 13,000.00 | 13,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.46% | 402 |
| Jul 8, 2026 | 12,900.00 | 13,000.00 | 12,200.00 | 12,200.00 | 12,200.00 | -8.96% | 629 |
| Jul 7, 2026 | 12,900.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 3.08% | 4,211 |
| Jul 6, 2026 | 11,100.00 | 13,000.00 | 11,000.00 | 13,000.00 | 13,000.00 | 8.33% | 6,220 |
| Jul 1, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2.56% | 900 |
| Jun 29, 2026 | 11,000.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | -1.68% | 1,052 |
| Jun 22, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 100 |
| Jun 19, 2026 | 12,700.00 | 12,700.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1.71% | 301 |
| Jun 18, 2026 | 11,800.00 | 12,400.00 | 11,700.00 | 11,700.00 | 11,700.00 | -5.65% | 400 |
| Jun 16, 2026 | 11,800.00 | 12,400.00 | 11,700.00 | 12,400.00 | 12,400.00 | 0.81% | 900 |
| Jun 11, 2026 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | -6.11% | 1,500 |
| Jun 8, 2026 | 12,800.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | 9.17% | 2,267 |
| Jun 5, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 4.35% | 801 |
| Jun 2, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 3,000 |
| Jun 1, 2026 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | -3.33% | 4,201 |
| May 28, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 400 |
| May 26, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 200 |
| May 25, 2026 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 200 |