Vinacomin - Mong Duong Coal JSC (HNX:MDC)
Vietnam · Delayed Price · Currency is VND 10,600
0.00 (0.00%)
At close: Mar 17, 2026
HNX:MDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 10,500.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 8,200 |
| Jan 16, 2026 | 10,000.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 3.00% | 23,250 |
| Jan 15, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 3,021 |
| Jan 14, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 8,300 |
| Jan 13, 2026 | 10,100.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | - | 11,200 |
| Jan 12, 2026 | 9,500.00 | 10,300.00 | 9,500.00 | 10,100.00 | 10,100.00 | 2.02% | 10,802 |
| Jan 8, 2026 | 9,900.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 3,000 |
| Jan 7, 2026 | 10,000.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,900.00 | -1.98% | 15,500 |
| Jan 6, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.00% | 100 |
| Dec 30, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 204 |
| Dec 29, 2025 | 9,300.00 | 10,300.00 | 9,300.00 | 10,000.00 | 10,000.00 | 1.01% | 3,576 |
| Dec 26, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 1,200 |
| Dec 25, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 15,210 |
| Dec 24, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 401 |
| Dec 23, 2025 | 9,200.00 | 10,200.00 | 9,000.00 | 10,200.00 | 10,200.00 | 2.00% | 2,200 |