Vinacomin - Mong Duong Coal JSC (HNX:MDC)
Vietnam · Delayed Price · Currency is VND 9,000.00
+400.00 (4.65%)
At close: Jun 29, 2026
HNX:MDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8,900.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 4.65% | 1,800 |
| Jun 26, 2026 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 11,800 |
| Jun 25, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 1,100 |
| Jun 24, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 5.88% | 1,000 |
| Jun 23, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -8.60% | 8,402 |
| Jun 22, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 101 |
| Jun 18, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 4.49% | 100 |
| Jun 17, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 200 |
| Jun 16, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 100 |
| Jun 15, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 2,010 |
| Jun 12, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 100 |
| Jun 11, 2026 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 9,000.00 | -4.26% | 2,000 |
| Jun 9, 2026 | 8,800.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 4.44% | 1,400 |
| Jun 8, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,825 |
| Jun 5, 2026 | 9,500.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 201 |
| Jun 4, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 16,200 |
| Jun 3, 2026 | 9,200.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | - | 3,300 |
| Jun 2, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 2,100 |
| May 28, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 1,100 |
| May 27, 2026 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 3.26% | 1,200 |
| May 26, 2026 | 9,200.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | -3.16% | 5,200 |
| May 25, 2026 | 9,500.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | - | 4,800 |
| May 21, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 200 |
| May 20, 2026 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | - | 200 |
| May 14, 2026 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | - | 5,300 |
| May 13, 2026 | 9,400.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | - | 6,000 |
| May 11, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 2,568 |
| May 8, 2026 | 9,700.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | - | 5,164 |
| May 7, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | -3.03% | 5,400 |
| May 6, 2026 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 525 |
| May 5, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 4,201 |
| May 4, 2026 | 10,000.00 | 10,000.00 | 9,600.00 | 9,700.00 | 9,700.00 | -1.02% | 4,595 |
| Apr 29, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1.03% | 600 |
| Apr 28, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 2,100 |
| Apr 24, 2026 | 9,700.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 15,400 |
| Apr 23, 2026 | 9,800.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.00% | 15,706 |
| Apr 22, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | -1.96% | 11,400 |
| Apr 21, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 11,977 |
| Apr 20, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 301 |
| Apr 17, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 121 |
| Apr 16, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 11,600 |
| Apr 15, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 5,300 |
| Apr 14, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 600 |
| Apr 13, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.98% | 7,501 |
| Apr 10, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -3.77% | 13,100 |
| Apr 9, 2026 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2.91% | 3,406 |
| Apr 8, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 7,205 |
| Apr 7, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.97% | 8,105 |
| Apr 6, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 100 |
| Apr 3, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 4,149 |