Mechanics Construction and Foodstuff JSC (HNX:MCF)
Vietnam · Delayed Price · Currency is VND 7,600.00
0.00 (0.00%)
At close: Mar 17, 2026
HNX:MCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 201 |
| Mar 16, 2026 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 2,300 |
| Mar 13, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 700 |
| Mar 12, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 1,900 |
| Mar 11, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 13,500 |
| Mar 10, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 842 |
| Mar 9, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | -2.60% | 54,803 |
| Mar 6, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 9,400 |
| Mar 5, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1.32% | 1,500 |
| Mar 4, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 500 |
| Mar 3, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 1,011 |
| Mar 2, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 1,100 |
| Feb 27, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1.32% | 11,901 |
| Feb 26, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 601 |
| Feb 25, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 8,400 |
| Feb 24, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 700 |
| Feb 23, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 100 |
| Feb 10, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 706 |
| Feb 9, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 6,800 |
| Feb 6, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 1,111 |
| Feb 5, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 100 |
| Feb 4, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 500 |
| Feb 3, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 200 |
| Feb 2, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 900 |
| Jan 30, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 2,400 |
| Jan 29, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 5,301 |
| Jan 28, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 100 |
| Jan 27, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 205 |
| Jan 26, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 1,400 |
| Jan 23, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 810 |
| Jan 22, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 200 |
| Jan 21, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 511 |
| Jan 20, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 10,500 |
| Jan 19, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 20,400 |
| Jan 16, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 10,700 |
| Jan 15, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 100 |
| Jan 14, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 1,300 |
| Jan 13, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 4,600 |
| Jan 12, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 1,100 |
| Jan 9, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 4,800 |
| Jan 8, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 1,900 |
| Jan 6, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 5,500 |
| Jan 5, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 7,435 |
| Dec 31, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 7,701 |
| Dec 30, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 200 |
| Dec 29, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 3,000 |
| Dec 26, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 300 |
| Dec 25, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1,100 |
| Dec 23, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 2,100 |
| Dec 19, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 8,100 |