Mechanics Construction and Foodstuff JSC (HNX:MCF)
Vietnam · Delayed Price · Currency is VND 7,100.00
0.00 (0.00%)
At close: Oct 29, 2026
HNX:MCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 3,562 |
| Oct 28, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 6,801 |
| Oct 27, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 2,900 |
| Oct 26, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 500 |
| Oct 23, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 5,200 |
| Oct 22, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 3,000 |
| Oct 21, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 15,300 |
| Oct 20, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | -2.70% | 14,300 |
| Oct 16, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2.78% | 7,501 |
| Oct 15, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 1,000 |
| Oct 14, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1,400 |
| Oct 13, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1,400 |
| Oct 12, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 7,546 |
| Oct 9, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 602 |
| Oct 7, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 500 |
| Oct 6, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 2.86% | 6,400 |
| Oct 5, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 4,000 |
| Oct 2, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 1,000 |
| Oct 1, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 4,100 |
| Sep 30, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 11,200 |
| Sep 29, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 3,000 |
| Sep 28, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1.41% | 1,100 |
| Sep 25, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 200 |
| Sep 24, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 900 |
| Sep 23, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 1,000 |
| Sep 22, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1.41% | 6,100 |
| Sep 21, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 200 |
| Sep 18, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 7,700 |
| Sep 17, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 1,000 |
| Sep 16, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 341 |
| Sep 15, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 7,000 |
| Sep 14, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 3,001 |
| Sep 11, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 2,900 |
| Sep 10, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 4,407 |
| Sep 9, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 1,000 |
| Sep 8, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 11,800 |
| Sep 7, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 12,800 |
| Sep 4, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 9,439 |
| Sep 3, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 12,711 |
| Aug 28, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 6,200 |
| Aug 27, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 1,101 |
| Aug 26, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 100 |
| Aug 25, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 13,015 |
| Aug 21, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 26,048 |
| Aug 20, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 13,959 |
| Aug 19, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 400 |
| Aug 18, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.43% | 400 |
| Aug 17, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 21,105 |
| Aug 14, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.43% | 9,300 |
| Aug 12, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 3,900 |