Me Lin Steel JSC (HNX:MEL)
Vietnam · Delayed Price · Currency is VND 6,500.00
0.00 (0.00%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6.56% | 120 |
| Jul 30, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 3,000 |
| Jul 29, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | -6.15% | 728 |
| Jul 28, 2025 | 6,000.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | 8.33% | 200 |
| Jul 17, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3.45% | 500 |
| Jul 15, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 1,000 |
| Jul 14, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.69% | 1,000 |
| Jul 4, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 100 |
| Jul 1, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | -3.23% | 200 |
| Jun 27, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.64% | 100 |
| Jun 23, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 400 |
| May 29, 2025 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1.67% | 900 |
| May 12, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 150 |
| Apr 28, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 500 |
| Apr 25, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -8.82% | 1,000 |
| Apr 23, 2025 | 6,000.00 | 6,800.00 | 6,000.00 | 6,800.00 | 6,800.00 | 3.03% | 1,000 |
| Apr 18, 2025 | 6,000.00 | 6,600.00 | 5,700.00 | 6,600.00 | 6,600.00 | 4.76% | 900 |
| Apr 17, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 115 |
| Apr 16, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -8.70% | 200 |
| Apr 11, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 100 |
| Apr 10, 2025 | 7,100.00 | 7,100.00 | 6,600.00 | 6,900.00 | 6,900.00 | 4.55% | 505 |
| Apr 9, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6.45% | 100 |
| Apr 8, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 408 |
| Apr 4, 2025 | 6,700.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 4.84% | 402 |
| Apr 3, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -8.82% | 600 |
| Apr 2, 2025 | 6,300.00 | 6,800.00 | 6,300.00 | 6,800.00 | 6,800.00 | 6.25% | 200 |
| Mar 27, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 3,600 |
| Mar 25, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 100 |
| Mar 24, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.54% | 100 |
| Mar 21, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 103 |
| Mar 19, 2025 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | -1.49% | 900 |
| Mar 17, 2025 | 6,400.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | - | 500 |
| Mar 14, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 1,300 |
| Mar 13, 2025 | 7,200.00 | 7,200.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 545 |
| Mar 12, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 200 |
| Mar 11, 2025 | 6,500.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 9.52% | 12,000 |
| Mar 7, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 200 |
| Mar 6, 2025 | 6,700.00 | 6,700.00 | 6,200.00 | 6,500.00 | 6,500.00 | - | 300 |
| Mar 5, 2025 | 6,300.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | -2.99% | 2,600 |
| Mar 4, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 1,000 |
| Mar 3, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 3.03% | 200 |
| Feb 28, 2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | 4.76% | 500 |
| Feb 27, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -8.70% | 102 |
| Feb 26, 2025 | 7,200.00 | 7,200.00 | 6,300.00 | 6,900.00 | 6,900.00 | 1.47% | 400 |
| Feb 25, 2025 | 6,200.00 | 6,800.00 | 6,200.00 | 6,800.00 | 6,800.00 | 1.49% | 613 |
| Feb 24, 2025 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | -1.47% | 500 |
| Feb 21, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 100 |
| Feb 20, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 7.94% | 110 |
| Feb 19, 2025 | 6,800.00 | 6,800.00 | 6,200.00 | 6,300.00 | 6,300.00 | -7.35% | 2,601 |
| Feb 18, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3.03% | 5,003 |