Vinacomin - Mong Duong Coal JSC (HNX:MDC)
Vietnam · Delayed Price · Currency is VND 10,000
+100 (1.01%)
At close: Dec 3, 2025
HNX:MDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 1.01% | 833 |
| Dec 2, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 16,201 |
| Dec 1, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 2,751 |
| Nov 28, 2025 | 9,600.00 | 10,100.00 | 9,600.00 | 10,000.00 | 10,000.00 | - | 7,721 |
| Nov 27, 2025 | 10,300.00 | 10,400.00 | 9,600.00 | 10,000.00 | 10,000.00 | -2.91% | 10,475 |
| Nov 26, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 6,900 |
| Nov 25, 2025 | 9,800.00 | 10,400.00 | 9,800.00 | 10,200.00 | 10,200.00 | 4.08% | 14,576 |
| Nov 24, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 4,020 |
| Nov 21, 2025 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 3.13% | 1,900 |
| Nov 20, 2025 | 9,800.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 3,200 |
| Nov 19, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.00% | 600 |
| Nov 18, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 1,100 |
| Nov 17, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 3,102 |
| Nov 14, 2025 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 700 |
| Nov 13, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 3,101 |
| Nov 12, 2025 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 4,400 |
| Nov 11, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | - | 400 |
| Nov 10, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 100 |
| Nov 7, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 4,702 |
| Nov 6, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 4,500 |
| Nov 5, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 200 |
| Nov 4, 2025 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 2,201 |
| Nov 3, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 301 |
| Oct 31, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 200 |
| Oct 30, 2025 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 701 |
| Oct 29, 2025 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 3,304 |
| Oct 28, 2025 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 2,201 |
| Oct 24, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 3,504 |
| Oct 23, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 4,501 |
| Oct 22, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 3,500 |
| Oct 21, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 9,600 |
| Oct 20, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 12,956 |
| Oct 17, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 8,601 |
| Oct 16, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 5,700 |
| Oct 15, 2025 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 600 |
| Oct 14, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,400 |
| Oct 13, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 2,640 |
| Oct 10, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 2,200 |
| Oct 9, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 1,401 |
| Oct 7, 2025 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 2,841 |
| Oct 6, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 4,700 |
| Oct 3, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | -1.00% | 8,201 |
| Oct 2, 2025 | 9,800.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | - | 5,000 |
| Oct 1, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1.01% | 1,221 |
| Sep 30, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 3,534 |
| Sep 29, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 1,920 |
| Sep 26, 2025 | 9,900.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 19,942 |
| Sep 25, 2025 | 9,300.00 | 9,900.00 | 9,300.00 | 9,900.00 | 9,900.00 | - | 11,700 |
| Sep 24, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 14,620 |
| Sep 23, 2025 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 1,600 |