Me Lin Steel JSC (HNX:MEL)
Vietnam · Delayed Price · Currency is VND 6,400.00
0.00 (0.00%)
At close: Dec 3, 2025
Me Lin Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 100 |
| Nov 28, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 200 |
| Nov 25, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 4.92% | 440 |
| Nov 21, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1.67% | 100 |
| Nov 20, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 100 |
| Nov 19, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 200 |
| Nov 14, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 300 |
| Nov 13, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 5.00% | 419 |
| Nov 12, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 1,200 |
| Nov 11, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 3,915 |
| Nov 7, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | - | 2,600 |
| Nov 6, 2025 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 2,317 |
| Nov 5, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 100 |
| Nov 4, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 2,302 |
| Oct 31, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 600 |
| Oct 29, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 200 |
| Oct 24, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 100 |
| Oct 23, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1.67% | 100 |
| Oct 17, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 700 |
| Oct 8, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,200 |
| Oct 3, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -7.69% | 100 |
| Sep 30, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 100 |
| Sep 24, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 500 |
| Sep 22, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 1,100 |
| Sep 15, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 100 |
| Sep 11, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.54% | 100 |
| Sep 10, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 100 |
| Sep 9, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 8.33% | 100 |
| Sep 5, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 500 |
| Aug 29, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Aug 27, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 200 |
| Aug 25, 2025 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 2,700 |
| Aug 22, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | - | 600 |
| Aug 21, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 204 |
| Aug 19, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 201 |
| Aug 18, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6.56% | 200 |
| Aug 15, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 1,000 |
| Aug 14, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 710 |
| Aug 13, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1.61% | 500 |
| Aug 11, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 1,200 |
| Aug 8, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 5,200 |
| Aug 7, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 900 |
| Aug 6, 2025 | 6,000.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | - | 1,200 |
| 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 |