Vinacomin - Mong Duong Coal JSC (HNX:MDC)
Vietnam · Delayed Price · Currency is VND 8,100.00
+400.00 (5.19%)
At close: Oct 9, 2026
HNX:MDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 5.19% | 107 |
| Oct 8, 2026 | 8,000.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 1,624 |
| Oct 7, 2026 | 8,300.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2.56% | 400 |
| Oct 6, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 2,000 |
| Oct 5, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -8.24% | 100 |
| Oct 1, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 6.25% | 100 |
| Sep 30, 2026 | 8,600.00 | 8,600.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 601 |
| Sep 29, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 300 |
| Sep 28, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.61% | 400 |
| Sep 25, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1.22% | 8,403 |
| Sep 24, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2.50% | 2,300 |
| Sep 23, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.76% | 2,000 |
| Sep 17, 2026 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 5.00% | 800 |
| Sep 16, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 100 |
| Sep 15, 2026 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 12,100 |
| Sep 11, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -4.65% | 1,100 |
| Sep 10, 2026 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 8,600.00 | 4.88% | 400 |
| Sep 7, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.53% | 200 |
| Sep 3, 2026 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | - | 400 |
| Aug 28, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 800 |
| Aug 27, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 1,100 |
| Aug 26, 2026 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | - | 700 |
| Aug 25, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3.66% | 300 |
| Aug 24, 2026 | 8,700.00 | 8,700.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 1,200 |
| Aug 21, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -4.65% | 1,700 |
| Aug 20, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 100 |
| Aug 19, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 200 |
| Aug 18, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 100 |
| Aug 17, 2026 | 8,000.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | -1.15% | 700 |
| 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 |