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 | 13,200.00 | 9.60% | 100 |
| Aug 27, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,043.80 | - | 100 |
| Jun 19, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,043.80 | - | 200 |
| Dec 24, 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,043.80 | 8.51% | 100 |
| Mar 22, 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,099.56 | - | 100 |
| Dec 18, 2023 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,099.56 | 9.09% | 100 |
| Nov 2, 2023 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,174.60 | -9.09% | 100 |
| Aug 10, 2023 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,192.06 | 10.00% | 100 |
| Aug 8, 2023 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,174.60 | 4.76% | 100 |
| Aug 7, 2023 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,712.12 | 5.00% | 1,004 |
| Aug 4, 2023 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,249.64 | - | 2,000 |
| Aug 3, 2023 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,249.64 | - | 1,000 |
| Jul 31, 2023 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,249.64 | 9.89% | 100 |
| Apr 20, 2023 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,417.17 | -8.08% | 100 |
| Jan 10, 2023 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,157.14 | - | 4,001 |
| Nov 28, 2022 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,157.14 | - | 100 |
| Sep 26, 2022 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,157.14 | 0.49% | 100 |
| Mar 25, 2022 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,112.25 | -0.94% | 100 |
| Feb 17, 2022 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,199.03 | -9.40% | 27,760 |
| Feb 14, 2022 | 14,300.00 | 14,300.00 | 11,700.00 | 11,700.00 | 10,153.65 | -10.00% | 2,800 |
| Feb 9, 2022 | 14,300.00 | 14,300.00 | 13,000.00 | 13,000.00 | 11,281.83 | - | 2,200 |
| Jan 10, 2022 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,281.83 | 4.84% | 100 |
| Jan 5, 2022 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 10,761.13 | 9.73% | 100 |
| Aug 4, 2021 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 9,806.52 | - | 300 |
| Jun 30, 2021 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 9,806.52 | -8.87% | 100 |
| Jun 29, 2021 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 10,761.13 | -9.49% | 101 |
| May 12, 2021 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 11,889.32 | 9.60% | 100 |
| Mar 2, 2021 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 10,847.92 | - | 1,000 |
| Feb 23, 2021 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 10,847.92 | -3.85% | 1,000 |
| Jan 15, 2021 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,281.83 | -8.45% | 100 |
| Dec 30, 2020 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 12,323.23 | 9.23% | 3,000 |
| Dec 2, 2020 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,281.83 | -3.70% | 5,000 |
| Nov 24, 2020 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 11,715.75 | -8.78% | 2,000 |
| Nov 19, 2020 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 12,843.93 | 4.23% | 100 |
| Nov 17, 2020 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 12,323.23 | 9.23% | 2,000 |
| Nov 13, 2020 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,281.83 | 9.24% | 100 |
| Sep 29, 2020 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,327.22 | -9.85% | 100 |
| Aug 25, 2020 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 11,455.40 | - | 301 |
| Aug 21, 2020 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 11,455.40 | - | 19,100 |
| Aug 19, 2020 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 11,455.40 | - | 66,100 |
| Aug 18, 2020 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 11,455.40 | 9.52% | 70,000 |
| Aug 17, 2020 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 10,459.28 | - | 100 |
| Aug 14, 2020 | 13,800.00 | 13,800.00 | 12,600.00 | 12,600.00 | 10,459.28 | -8.03% | 36,900 |
| Aug 13, 2020 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 11,372.39 | 8.73% | 100 |
| Aug 12, 2020 | 13,800.00 | 13,800.00 | 12,600.00 | 12,600.00 | 10,459.28 | -8.70% | 42,200 |
| Jul 31, 2020 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 11,455.40 | 8.66% | 200 |
| Jul 30, 2020 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 10,542.29 | 9.48% | 5,776 |
| Jul 29, 2020 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 9,629.18 | -8.66% | 200 |
| Jul 28, 2020 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 10,542.29 | -9.93% | 100 |