Vinacomin - Mong Duong Coal JSC (HNX:MDC)
Vietnam · Delayed Price · Currency is VND 10,300
-100 (-0.96%)
At close: Apr 6, 2026
HNX:MDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.97% | 8,105 |
| Apr 6, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 100 |
| Apr 3, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 4,149 |
| Apr 2, 2026 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.97% | 12,800 |
| Apr 1, 2026 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 10,200 |
| Mar 31, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 700 |
| Mar 30, 2026 | 10,500.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 6,559 |
| Mar 27, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 15,435 |
| Mar 26, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | - | 5,610 |
| Mar 25, 2026 | 10,500.00 | 10,700.00 | 10,000.00 | 10,500.00 | 10,500.00 | - | 30,701 |
| Mar 24, 2026 | 11,000.00 | 11,000.00 | 10,000.00 | 10,500.00 | 10,500.00 | 0.96% | 17,501 |
| Mar 23, 2026 | 11,200.00 | 11,200.00 | 10,400.00 | 10,400.00 | 10,400.00 | -7.14% | 13,600 |
| Mar 20, 2026 | 10,700.00 | 11,300.00 | 10,700.00 | 11,200.00 | 11,200.00 | 4.67% | 52,500 |
| Mar 19, 2026 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 4,700 |
| Mar 18, 2026 | 10,600.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 0.94% | 24,400 |
| Mar 17, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 1,210 |
| Mar 16, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.93% | 14,409 |
| Mar 13, 2026 | 11,000.00 | 11,200.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.73% | 10,000 |
| Mar 12, 2026 | 10,800.00 | 11,200.00 | 10,600.00 | 11,000.00 | 11,000.00 | 3.77% | 38,500 |
| Mar 11, 2026 | 10,600.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | -0.93% | 12,210 |
| Mar 10, 2026 | 11,800.00 | 11,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | -2.73% | 27,216 |
| Mar 9, 2026 | 11,700.00 | 11,700.00 | 10,300.00 | 11,000.00 | 11,000.00 | 2.80% | 61,905 |
| Mar 6, 2026 | 11,200.00 | 12,200.00 | 10,700.00 | 10,700.00 | 10,700.00 | -4.46% | 72,205 |
| Mar 5, 2026 | 13,400.00 | 13,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | -8.94% | 29,326 |
| Mar 4, 2026 | 11,300.00 | 12,400.00 | 11,300.00 | 12,300.00 | 12,300.00 | 8.85% | 142,405 |
| Mar 3, 2026 | 10,700.00 | 11,300.00 | 10,600.00 | 11,300.00 | 11,300.00 | 9.71% | 68,541 |
| Mar 2, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 3.00% | 21,600 |
| Feb 27, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 2,600 |
| Feb 26, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 4,701 |
| Feb 25, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 500 |
| Feb 24, 2026 | 10,600.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 2,200 |
| Feb 23, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 4,800 |
| Feb 13, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 1,301 |
| Feb 12, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 900 |
| Feb 11, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,000 |
| Feb 10, 2026 | 10,200.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,200.00 | - | 3,300 |
| Feb 9, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 100 |
| Feb 6, 2026 | 10,000.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | - | 600 |
| Feb 5, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 8,200 |
| Feb 4, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 800 |
| Feb 3, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.98% | 1,200 |
| Feb 2, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 100 |
| Jan 30, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 1,900 |
| Jan 29, 2026 | 10,100.00 | 10,300.00 | 9,500.00 | 10,200.00 | 10,200.00 | 0.99% | 4,529 |
| Jan 28, 2026 | 9,900.00 | 10,400.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2.02% | 8,802 |
| Jan 27, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 1,500 |
| Jan 23, 2026 | 9,600.00 | 10,100.00 | 9,600.00 | 10,100.00 | 10,100.00 | 1.00% | 200 |
| Jan 22, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,400 |
| Jan 21, 2026 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | -1.96% | 15,800 |
| Jan 20, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 400 |