Vinacomin - Mong Duong Coal JSC (HNX:MDC)
Vietnam · Delayed Price · Currency is VND 10,300
-100 (-0.96%)
At close: Aug 5, 2025
HNX:MDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 57,000 |
| Aug 4, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 20,100 |
| Aug 1, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | -3.64% | 39,142 |
| Jul 31, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 10,300.00 | -0.90% | 27,200 |
| Jul 30, 2025 | 11,300.00 | 11,300.00 | 10,900.00 | 11,100.00 | 10,393.64 | - | 12,851 |
| Jul 29, 2025 | 11,200.00 | 11,300.00 | 11,100.00 | 11,100.00 | 10,393.64 | -0.89% | 40,720 |
| Jul 28, 2025 | 11,100.00 | 11,300.00 | 10,900.00 | 11,200.00 | 10,487.27 | 0.90% | 90,744 |
| Jul 25, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 10,393.64 | 0.91% | 29,505 |
| Jul 24, 2025 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 10,300.00 | -1.79% | 54,609 |
| Jul 23, 2025 | 12,300.00 | 12,300.00 | 11,100.00 | 11,200.00 | 10,487.27 | -0.88% | 38,802 |
| Jul 22, 2025 | 10,900.00 | 11,400.00 | 10,900.00 | 11,300.00 | 10,580.91 | 3.67% | 117,200 |
| Jul 21, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,206.36 | 0.93% | 14,609 |
| Jul 18, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,112.73 | -0.92% | 10,034 |
| Jul 17, 2025 | 10,800.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,206.36 | -0.91% | 23,645 |
| Jul 16, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 10,300.00 | - | 20,600 |
| Jul 15, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 10,300.00 | - | 42,290 |
| Jul 14, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 10,300.00 | -1.79% | 8,602 |
| Jul 11, 2025 | 11,000.00 | 11,500.00 | 11,000.00 | 11,200.00 | 10,487.27 | 1.82% | 53,620 |
| Jul 10, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 10,300.00 | 0.92% | 23,028 |
| Jul 9, 2025 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,206.36 | 0.93% | 32,000 |
| Jul 8, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,112.73 | -0.92% | 26,700 |
| Jul 7, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,206.36 | 0.93% | 14,900 |
| Jul 4, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,112.73 | -0.92% | 28,100 |
| Jul 3, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,206.36 | - | 15,000 |
| Jul 2, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,206.36 | - | 18,900 |
| Jul 1, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,206.36 | - | 9,702 |
| Jun 30, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,206.36 | -0.91% | 11,800 |
| Jun 27, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 10,300.00 | 0.92% | 8,900 |
| Jun 26, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,206.36 | - | 14,600 |
| Jun 25, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,206.36 | - | 30,000 |
| Jun 24, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,206.36 | - | 9,300 |
| Jun 23, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,206.36 | -0.91% | 9,009 |
| Jun 20, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 10,300.00 | - | 12,200 |
| Jun 19, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 10,300.00 | -0.90% | 17,407 |
| Jun 18, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 10,393.64 | - | 34,600 |
| Jun 17, 2025 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 10,393.64 | 0.91% | 36,004 |
| Jun 16, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 10,300.00 | 0.92% | 23,901 |
| Jun 13, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,206.36 | - | 39,777 |
| Jun 12, 2025 | 10,600.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,206.36 | -0.91% | 35,209 |
| Jun 11, 2025 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 10,300.00 | - | 15,406 |
| Jun 10, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 10,300.00 | -0.90% | 9,638 |
| Jun 9, 2025 | 11,000.00 | 11,600.00 | 11,000.00 | 11,100.00 | 10,393.64 | 0.91% | 28,713 |
| Jun 6, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 10,300.00 | - | 11,201 |
| Jun 5, 2025 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 10,300.00 | 0.92% | 36,900 |
| Jun 4, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,206.36 | -0.91% | 34,306 |
| Jun 3, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 10,300.00 | - | 5,724 |
| Jun 2, 2025 | 11,000.00 | 11,200.00 | 10,800.00 | 11,000.00 | 10,300.00 | - | 18,200 |
| May 30, 2025 | 10,600.00 | 11,200.00 | 10,600.00 | 11,000.00 | 10,300.00 | -1.79% | 15,700 |
| May 29, 2025 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 10,487.27 | - | 20,748 |
| May 28, 2025 | 11,300.00 | 11,700.00 | 11,100.00 | 11,200.00 | 10,487.27 | -0.88% | 27,400 |