Mechanics Construction and Foodstuff JSC (HNX:MCF)
Vietnam flag Vietnam · Delayed Price · Currency is VND
7,400.00
-100.00 (-1.33%)
At close: Oct 24, 2025

HNX:MCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20257,400.007,400.007,400.007,400.007,400.00-1.33%2,500
Oct 23, 20257,500.007,500.007,500.007,500.007,500.00-2,800
Oct 22, 20257,500.007,500.007,500.007,500.007,500.00-511
Oct 21, 20257,400.007,500.007,400.007,500.007,500.001.35%5,069
Oct 20, 20257,500.007,500.007,400.007,400.007,400.00-17,500
Oct 17, 20257,400.007,400.007,400.007,400.007,400.00-200
Oct 14, 20257,400.007,400.007,400.007,400.007,400.00-1.33%100
Oct 13, 20257,500.007,500.007,500.007,500.007,500.00-1,400
Oct 10, 20257,500.007,500.007,500.007,500.007,500.00-1,092
Oct 8, 20257,500.007,500.007,500.007,500.007,500.00-200
Oct 6, 20257,500.007,500.007,500.007,500.007,500.00-3,500
Oct 3, 20257,500.007,500.007,400.007,500.007,500.00-1,700
Oct 2, 20257,500.007,500.007,500.007,500.007,500.00-1.32%4,000
Sep 30, 20257,400.007,600.007,400.007,600.007,600.001.33%6,300
Sep 29, 20257,500.007,500.007,500.007,500.007,500.001.35%13,000
Sep 26, 20257,500.007,500.007,400.007,400.007,400.00-1.33%5,200
Sep 25, 20257,500.007,500.007,400.007,500.007,500.00-6,292
Sep 24, 20257,600.007,600.007,500.007,500.007,500.00-9,100
Sep 23, 20257,500.007,600.007,500.007,500.007,500.00-1.32%8,600
Sep 22, 20257,700.007,700.007,400.007,600.007,600.00-1.30%38,147
Sep 19, 20257,700.007,700.007,700.007,700.007,700.00-36,600
Sep 18, 20257,600.007,800.007,600.007,700.007,700.002.67%79,646
Sep 17, 20257,500.007,500.007,500.007,500.007,500.00-1,173
Sep 16, 20257,500.007,500.007,500.007,500.007,500.00-700
Sep 15, 20257,500.007,500.007,500.007,500.007,500.00-10,600
Sep 12, 20257,500.007,500.007,500.007,500.007,500.00-3,800
Sep 11, 20257,500.007,600.007,500.007,500.007,500.00-23,400
Sep 10, 20257,500.007,500.007,500.007,500.007,500.00-600
Sep 9, 20257,500.007,500.007,500.007,500.007,500.00-18,100
Sep 8, 20257,500.007,500.007,500.007,500.007,500.00-10,100
Sep 5, 20257,500.007,600.007,500.007,500.007,500.00-18,000
Sep 4, 20257,500.007,500.007,500.007,500.007,500.00-21,300
Sep 3, 20257,600.007,600.007,500.007,500.007,500.00-2.60%30,400
Aug 29, 20257,600.007,800.007,500.007,700.007,700.001.32%26,400
Aug 28, 20257,700.008,000.007,600.007,600.007,600.00-50,500
Aug 27, 20257,800.007,800.007,600.007,600.007,600.001.33%34,700
Aug 26, 20257,500.007,500.007,500.007,500.007,500.00-800
Aug 25, 20257,500.007,500.007,500.007,500.007,500.00-14,800
Aug 22, 20257,700.007,700.007,500.007,500.007,500.00-2.60%63,200
Aug 21, 20257,800.007,800.007,600.007,700.007,700.00-1.28%6,773
Aug 20, 20257,700.007,800.007,600.007,800.007,800.002.63%106,002
Aug 19, 20257,500.007,700.007,500.007,600.007,600.001.33%20,448
Aug 18, 20257,600.007,600.007,500.007,500.007,500.00-1.32%17,800
Aug 15, 20257,500.007,600.007,500.007,600.007,600.00-38,500
Aug 14, 20257,600.007,700.007,500.007,600.007,600.00-33,400
Aug 13, 20257,600.007,600.007,600.007,600.007,600.00-1,700
Aug 12, 20257,500.007,600.007,500.007,600.007,600.00-43,810
Aug 11, 20257,500.007,600.007,500.007,600.007,600.001.33%24,600
Aug 8, 20257,600.007,600.007,500.007,500.007,500.00-13,457
Aug 6, 20257,600.007,600.007,500.007,500.007,500.00-1.32%50,100