Hight Grade Brick Tile JSC (HNX:MCC)
Vietnam · Delayed Price · Currency is VND 13,700
+1,200 (9.60%)
At close: Sep 30, 2025
HNX:MCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 9.60% | 100 |
| Aug 27, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 100 |
| Jun 19, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 200 |
| Dec 24, 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 4.17% | 100 |
| Mar 22, 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,520.00 | - | 100 |
| Dec 18, 2023 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,520.00 | 9.09% | 100 |
| Nov 2, 2023 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,560.00 | -9.09% | 100 |
| Aug 10, 2023 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,616.00 | 10.00% | 100 |
| Aug 8, 2023 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,560.00 | 4.76% | 100 |
| Aug 7, 2023 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,080.00 | 5.00% | 1,004 |
| Aug 4, 2023 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,600.00 | - | 2,000 |
| Aug 3, 2023 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,600.00 | - | 1,000 |
| Jul 31, 2023 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,600.00 | 9.89% | 100 |
| Apr 20, 2023 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,736.00 | -8.08% | 100 |
| Jan 10, 2023 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,504.00 | -2.94% | 4,001 |
| Nov 28, 2022 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,504.00 | - | 100 |
| Sep 26, 2022 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,504.00 | -2.86% | 100 |
| Mar 25, 2022 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,457.41 | -0.94% | 100 |
| Feb 17, 2022 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,547.48 | -9.40% | 27,760 |
| Feb 14, 2022 | 14,300.00 | 14,300.00 | 11,700.00 | 11,700.00 | 10,538.26 | -10.00% | 2,800 |
| Feb 9, 2022 | 14,300.00 | 14,300.00 | 13,000.00 | 13,000.00 | 11,709.18 | - | 2,200 |
| Jan 10, 2022 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,709.18 | 4.84% | 100 |
| Jan 5, 2022 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,168.75 | 9.73% | 100 |
| Aug 4, 2021 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,177.98 | - | 300 |
| Jun 30, 2021 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,177.98 | -8.87% | 100 |
| Jun 29, 2021 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,168.75 | -9.49% | 101 |
| May 12, 2021 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,339.67 | 9.60% | 100 |
| Mar 2, 2021 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,258.82 | - | 1,000 |
| Feb 23, 2021 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,258.82 | -3.85% | 1,000 |
| Jan 15, 2021 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,709.18 | -8.45% | 100 |
| Dec 30, 2020 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 12,790.02 | 9.23% | 3,000 |
| Dec 2, 2020 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,709.18 | -3.70% | 5,000 |
| Nov 24, 2020 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,159.53 | -8.78% | 2,000 |
| Nov 19, 2020 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 13,330.45 | 4.23% | 100 |
| Nov 17, 2020 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 12,790.02 | 9.23% | 2,000 |
| Nov 13, 2020 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,709.18 | 9.24% | 100 |
| Sep 29, 2020 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,718.40 | -13.77% | 100 |
| Aug 25, 2020 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 11,889.32 | - | 301 |
| Aug 21, 2020 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 11,889.32 | - | 19,100 |
| Aug 19, 2020 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 11,889.32 | - | 66,100 |
| Aug 18, 2020 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 11,889.32 | 9.52% | 70,000 |
| Aug 17, 2020 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 10,855.46 | - | 100 |
| Aug 14, 2020 | 13,800.00 | 13,800.00 | 12,600.00 | 12,600.00 | 10,855.46 | -8.03% | 36,900 |
| Aug 13, 2020 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 11,803.16 | 8.73% | 100 |
| Aug 12, 2020 | 13,800.00 | 13,800.00 | 12,600.00 | 12,600.00 | 10,855.46 | -8.70% | 42,200 |
| Jul 31, 2020 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 11,889.32 | 8.66% | 200 |
| Jul 30, 2020 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 10,941.62 | 9.48% | 5,776 |
| Jul 29, 2020 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 9,993.92 | -8.66% | 200 |
| Jul 28, 2020 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 10,941.62 | -9.93% | 100 |