Vinacomin - Mong Duong Coal JSC (HNX:MDC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,700.00
-200.00 (-2.02%)
At close: Oct 20, 2025

HNX:MDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20259,800.009,800.009,700.009,700.009,700.00-1.02%3,504
Oct 23, 20259,800.009,800.009,800.009,800.009,800.00-4,501
Oct 22, 20259,800.009,800.009,800.009,800.009,800.00-3,500
Oct 21, 20259,800.009,800.009,700.009,800.009,800.001.03%9,600
Oct 20, 20259,900.009,900.009,700.009,700.009,700.00-2.02%12,956
Oct 17, 20259,900.0010,000.009,900.009,900.009,900.00-1.00%8,601
Oct 16, 20259,900.0010,000.009,900.0010,000.0010,000.001.01%5,700
Oct 15, 20259,700.009,900.009,700.009,900.009,900.00-600
Oct 14, 20259,900.0010,000.009,900.009,900.009,900.00-1,400
Oct 13, 20259,900.009,900.009,800.009,900.009,900.00-2,640
Oct 10, 20259,900.009,900.009,800.009,900.009,900.00-2,200
Oct 9, 20259,900.009,900.009,800.009,900.009,900.00-1,401
Oct 7, 20259,900.0010,000.009,700.009,900.009,900.001.02%2,841
Oct 6, 20259,900.009,900.009,800.009,800.009,800.00-1.01%4,700
Oct 3, 20259,900.009,900.009,700.009,900.009,900.00-1.00%8,201
Oct 2, 20259,800.0010,000.009,700.0010,000.0010,000.00-5,000
Oct 1, 202510,000.0010,000.009,800.0010,000.0010,000.001.01%1,221
Sep 30, 202510,000.0010,000.009,800.009,900.009,900.00-1.00%3,534
Sep 29, 202510,000.0010,100.009,900.0010,000.0010,000.00-1,920
Sep 26, 20259,900.0010,300.009,900.0010,000.0010,000.001.01%19,942
Sep 25, 20259,300.009,900.009,300.009,900.009,900.00-11,700
Sep 24, 20259,900.009,900.009,700.009,900.009,900.00-14,620
Sep 23, 20259,800.009,900.009,800.009,900.009,900.00-1.00%1,600
Sep 22, 20259,800.0010,000.009,000.0010,000.0010,000.001.01%13,200
Sep 19, 20259,900.009,900.009,900.009,900.009,900.00-1.00%301
Sep 18, 202510,000.0010,000.0010,000.0010,000.0010,000.00-1,200
Sep 17, 20259,900.0010,000.009,800.0010,000.0010,000.00-35,901
Sep 16, 202510,000.0010,000.0010,000.0010,000.0010,000.001.01%100
Sep 15, 202510,000.0010,000.009,900.009,900.009,900.00-1.00%6,800
Sep 12, 20259,900.0010,000.009,800.0010,000.0010,000.002.04%9,300
Sep 11, 20259,900.009,900.009,800.009,800.009,800.00-1.01%5,600
Sep 10, 202510,000.0010,000.009,900.009,900.009,900.00-3,072
Sep 9, 20259,900.0010,000.009,900.009,900.009,900.00-1.00%4,600
Sep 8, 202510,000.0010,000.009,800.0010,000.0010,000.00-5,303
Sep 5, 202510,000.0010,100.009,900.0010,000.0010,000.00-24,019
Sep 4, 202510,100.0010,100.0010,000.0010,000.0010,000.00-0.99%3,400
Sep 3, 202510,100.0010,100.009,900.0010,100.0010,100.001.00%7,428
Aug 29, 20259,900.0010,000.009,900.0010,000.0010,000.001.01%2,002
Aug 28, 20259,900.0010,000.009,900.009,900.009,900.00-1.00%5,800
Aug 27, 202510,000.0010,000.0010,000.0010,000.0010,000.00-0.99%4,801
Aug 26, 202510,200.0010,200.009,800.0010,100.0010,100.00-1.94%49,900
Aug 25, 202510,300.0010,300.0010,200.0010,300.0010,300.00-2,701
Aug 22, 202510,400.0010,500.0010,200.0010,300.0010,300.00-0.96%17,703
Aug 21, 202510,500.0010,500.0010,400.0010,400.0010,400.00-1.89%2,500
Aug 20, 202510,500.0010,600.0010,200.0010,600.0010,600.00-25,200
Aug 19, 202510,700.0010,700.0010,400.0010,600.0010,600.00-0.93%24,702
Aug 18, 202510,500.0010,700.0010,400.0010,700.0010,700.000.94%13,919
Aug 15, 202510,700.0010,800.0010,300.0010,600.0010,600.00-20,110
Aug 14, 202510,800.0010,800.0010,500.0010,600.0010,600.00-0.93%24,656
Aug 13, 202510,800.0010,900.0010,600.0010,700.0010,700.00-0.93%29,950