Mechanics Construction and Foodstuff JSC (HNX:MCF)
Vietnam · Delayed Price · Currency is VND 7,000.00
-100.00 (-1.41%)
At close: Aug 12, 2026
HNX:MCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 3,900 |
| Aug 10, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 11,200 |
| Aug 5, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.43% | 6,000 |
| Aug 4, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 10,400 |
| Aug 3, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 5,300 |
| Jul 31, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 1,512 |
| Jul 30, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.43% | 2,900 |
| Jul 29, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 7,138 |
| Jul 28, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 1,315 |
| Jul 27, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 6,650 |
| Jul 24, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 12,901 |
| Jul 23, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 3,500 |
| Jul 22, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 6,500 |
| Jul 21, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 26,100 |
| Jul 20, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 1,100 |
| Jul 17, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.43% | 20,002 |
| Jul 16, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 5,400 |
| Jul 15, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 15,300 |
| Jul 14, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 17,800 |
| Jul 13, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 1,401 |
| Jul 8, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.43% | 1,913 |
| Jul 7, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,600 |
| Jul 6, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 5,400 |
| Jul 3, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 5,000 |
| Jul 2, 2026 | 7,000.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.11% | 11,200 |
| Jun 30, 2026 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 2.82% | 2,200 |
| Jun 26, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 1,100 |
| Jun 25, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 3,200 |
| Jun 24, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 10,500 |
| Jun 22, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 4,200 |
| Jun 19, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 2.86% | 4,400 |
| Jun 18, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 23,610 |
| Jun 17, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 500 |
| Jun 16, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 12,000 |
| Jun 15, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 16,700 |
| Jun 12, 2026 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1.41% | 503 |
| Jun 11, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 6,300 |
| Jun 10, 2026 | 7,500.00 | 7,500.00 | 6,900.00 | 7,000.00 | 7,000.00 | -4.11% | 28,100 |
| Jun 9, 2026 | 7,800.00 | 7,800.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 8,100 |
| Jun 8, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 8.70% | 223,500 |
| Jun 5, 2026 | 7,700.00 | 7,700.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.17% | 8,901 |
| Jun 3, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 16,000 |
| Jun 2, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 8,700 |
| Jun 1, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 20,600 |
| May 29, 2026 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 11,403 |
| May 28, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1.39% | 2,100 |
| May 27, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 11,500 |
| May 26, 2026 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | -5.26% | 1,300 |
| May 25, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 8.57% | 39,900 |
| May 22, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 2,600 |