Mechanics Construction and Foodstuff JSC (HNX:MCF)
Vietnam · Delayed Price · Currency is VND 7,200.00
-100.00 (-1.37%)
At close: May 18, 2026
HNX:MCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 7,800 |
| May 15, 2026 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 12,438 |
| May 14, 2026 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | -6.33% | 8,601 |
| May 13, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,250.00 | - | 21,710 |
| May 12, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,250.00 | -1.25% | 8,800 |
| May 11, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,341.77 | - | 6,711 |
| May 7, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,341.77 | - | 1,660 |
| May 6, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,341.77 | - | 2,584 |
| May 5, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,341.77 | -1.23% | 7,700 |
| May 4, 2026 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,433.54 | 3.85% | 3,618 |
| Apr 29, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,158.23 | 1.30% | 25,500 |
| Apr 28, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,066.46 | - | 8,200 |
| Apr 24, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,066.46 | - | 14,200 |
| Apr 23, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,066.46 | -1.28% | 700 |
| Apr 22, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,158.23 | 1.30% | 24,100 |
| Apr 21, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,066.46 | - | 3,100 |
| Apr 20, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,066.46 | 1.32% | 18,500 |
| Apr 17, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 6,974.68 | - | 1,200 |
| Apr 16, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,974.68 | - | 101 |
| Apr 15, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,974.68 | - | 1,100 |
| Apr 13, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 6,974.68 | - | 300 |
| Apr 10, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,974.68 | - | 2,000 |
| Apr 9, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,974.68 | - | 9,100 |
| Apr 8, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 6,974.68 | 1.33% | 5,200 |
| Apr 3, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 6,882.91 | - | 18,860 |
| Apr 2, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | -1.32% | 22,900 |
| Apr 1, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 6,974.68 | - | 2,200 |
| Mar 31, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 6,974.68 | 1.33% | 6,200 |
| Mar 26, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | -1.32% | 200 |
| Mar 24, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 6,974.68 | 2.70% | 4,100 |
| Mar 23, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,791.14 | -1.33% | 32,500 |
| Mar 20, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | - | 4,400 |
| Mar 19, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | -1.32% | 1,000 |
| Mar 17, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,974.68 | - | 201 |
| Mar 16, 2026 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 6,974.68 | 1.33% | 2,300 |
| Mar 13, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 6,882.91 | -1.32% | 700 |
| Mar 12, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,974.68 | - | 1,900 |
| Mar 11, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,974.68 | 1.33% | 13,500 |
| Mar 10, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | - | 842 |
| Mar 9, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,882.91 | -2.60% | 54,803 |
| Mar 6, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,066.46 | - | 9,400 |
| Mar 5, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,066.46 | 1.32% | 1,500 |
| Mar 4, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,974.68 | 1.33% | 500 |
| Mar 3, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 6,882.91 | -2.60% | 1,011 |
| Mar 2, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,066.46 | - | 1,100 |
| Feb 27, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,066.46 | 1.32% | 11,901 |
| Feb 26, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,974.68 | - | 601 |
| Feb 25, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,974.68 | - | 8,400 |
| Feb 24, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 6,974.68 | 1.33% | 700 |
| Feb 23, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,882.91 | - | 100 |