Vinacomin - Mong Duong Coal JSC (HNX:MDC)
Vietnam · Delayed Price · Currency is VND 8,700.00
+200.00 (2.35%)
At close: Aug 12, 2026
HNX:MDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 8,700.00 | 8,700.00 | 8,100.00 | 8,700.00 | 8,700.00 | 2.35% | 306 |
| Aug 11, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 501 |
| Aug 10, 2026 | 7,900.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 2.38% | 300 |
| Aug 7, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 2,601 |
| Aug 5, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 100 |
| Aug 4, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 6.25% | 100 |
| Aug 3, 2026 | 7,900.00 | 8,600.00 | 7,900.00 | 8,000.00 | 8,000.00 | -6.98% | 580 |
| Jul 30, 2026 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 3.61% | 710 |
| Jul 29, 2026 | 8,500.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,300.00 | 4.71% | 1,787 |
| Jul 28, 2026 | 8,500.00 | 8,600.00 | 7,900.00 | 8,500.00 | 7,926.97 | - | 14,200 |
| Jul 27, 2026 | 7,700.00 | 9,100.00 | 7,700.00 | 8,500.00 | 7,926.97 | - | 900 |
| Jul 24, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,926.97 | -1.16% | 1,300 |
| Jul 23, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,020.22 | - | 510 |
| Jul 22, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,020.22 | -3.37% | 9,676 |
| Jul 21, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,300.00 | - | 1,500 |
| Jul 20, 2026 | 8,300.00 | 8,900.00 | 8,100.00 | 8,900.00 | 8,300.00 | - | 6,200 |
| Jul 17, 2026 | 8,300.00 | 9,200.00 | 8,200.00 | 8,900.00 | 8,300.00 | -1.11% | 6,627 |
| Jul 16, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,393.26 | - | 10,000 |
| Jul 15, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,393.26 | - | 100 |
| Jul 14, 2026 | 9,500.00 | 9,500.00 | 7,900.00 | 9,000.00 | 8,393.26 | 3.45% | 5,533 |
| Jul 13, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,113.48 | -1.14% | 1,200 |
| Jul 10, 2026 | 9,200.00 | 9,200.00 | 8,800.00 | 8,800.00 | 8,206.74 | -3.30% | 518 |
| Jul 9, 2026 | 9,300.00 | 9,300.00 | 9,100.00 | 9,100.00 | 8,486.52 | -4.21% | 700 |
| Jul 8, 2026 | 8,800.00 | 9,500.00 | 8,800.00 | 9,500.00 | 8,859.55 | 2.15% | 601 |
| Jul 7, 2026 | 8,900.00 | 9,300.00 | 8,900.00 | 9,300.00 | 8,673.03 | 1.09% | 1,701 |
| Jul 6, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 8,579.78 | 2.22% | 300 |
| Jul 3, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,393.26 | -1.10% | 1,600 |
| Jul 2, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,486.52 | 2.25% | 100 |
| Jul 1, 2026 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,300.00 | - | 13,903 |
| Jun 30, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,300.00 | -1.11% | 10,100 |
| Jun 29, 2026 | 8,900.00 | 9,000.00 | 8,700.00 | 9,000.00 | 8,393.26 | 4.65% | 1,800 |
| Jun 26, 2026 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,020.22 | -2.27% | 11,800 |
| Jun 25, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,206.74 | -2.22% | 1,100 |
| Jun 24, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,393.26 | 5.88% | 1,000 |
| Jun 23, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 7,926.97 | -8.60% | 8,402 |
| Jun 22, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,673.03 | - | 101 |
| Jun 18, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,673.03 | 4.49% | 100 |
| Jun 17, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,300.00 | -1.11% | 200 |
| Jun 16, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,393.26 | - | 100 |
| Jun 15, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,393.26 | - | 2,010 |
| Jun 12, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,393.26 | - | 100 |
| Jun 11, 2026 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 8,393.26 | -4.26% | 2,000 |
| Jun 9, 2026 | 8,800.00 | 9,400.00 | 8,800.00 | 9,400.00 | 8,766.29 | 4.44% | 1,400 |
| Jun 8, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,393.26 | - | 1,825 |
| Jun 5, 2026 | 9,500.00 | 9,500.00 | 9,000.00 | 9,000.00 | 8,393.26 | -2.17% | 201 |
| Jun 4, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,579.78 | - | 16,200 |
| Jun 3, 2026 | 9,200.00 | 9,200.00 | 8,900.00 | 9,200.00 | 8,579.78 | - | 3,300 |
| Jun 2, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,579.78 | -1.08% | 2,100 |
| May 28, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,673.03 | -2.11% | 1,100 |
| May 27, 2026 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 8,859.55 | 3.26% | 1,200 |