Me Lin Steel JSC (HNX:MEL)
Vietnam · Delayed Price · Currency is VND 6,000.00
-500.00 (-7.69%)
At close: Oct 3, 2025
Me Lin Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |