Me Lin Steel JSC (HNX:MEL)
Vietnam · Delayed Price · Currency is VND 7,400.00
+400.00 (5.71%)
At close: Jun 29, 2026
Me Lin Steel JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 5.71% | 810 |
| Jun 26, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.11% | 411 |
| Jun 25, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1,200 |
| Jun 24, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -8.75% | 8,301 |
| Jun 23, 2026 | 7,400.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | -2.44% | 5,210 |
| Jun 22, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 3,656 |
| Jun 18, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5.13% | 100 |
| Jun 17, 2026 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 9.86% | 1,500 |
| Jun 16, 2026 | 7,800.00 | 8,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -8.97% | 500 |
| Jun 15, 2026 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 8.33% | 2,601 |
| Jun 12, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -10.00% | 200 |
| Jun 11, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 102 |
| Jun 9, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3.90% | 101 |
| Jun 8, 2026 | 7,700.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | - | 300 |
| Jun 4, 2026 | 7,500.00 | 7,800.00 | 7,000.00 | 7,700.00 | 7,700.00 | - | 3,600 |
| Jun 3, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 10.00% | 300 |
| Jun 2, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.11% | 300 |
| May 29, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | -7.59% | 800 |
| May 27, 2026 | 8,100.00 | 8,100.00 | 7,100.00 | 7,900.00 | 7,900.00 | 1.28% | 3,300 |
| May 26, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 300 |
| May 25, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 100 |
| May 22, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -9.09% | 600 |
| May 20, 2026 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6.02% | 200 |
| May 18, 2026 | 7,700.00 | 8,300.00 | 7,700.00 | 8,300.00 | 8,300.00 | 7.79% | 1,100 |
| May 15, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 500 |
| May 12, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 100 |
| May 11, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 1,700 |
| May 8, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 600 |
| May 7, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | - | 1,000 |
| May 6, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 1,400 |
| May 5, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -6.25% | 200 |
| May 4, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5.26% | 100 |
| Apr 29, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 8.57% | 209 |
| Apr 28, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,000 |
| Apr 24, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7.69% | 3,150 |
| Apr 17, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -4.41% | 2,900 |
| Apr 13, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -6.85% | 1,100 |
| Apr 9, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -9.88% | 2,300 |
| Apr 8, 2026 | 7,300.00 | 8,100.00 | 7,300.00 | 8,100.00 | 8,100.00 | - | 1,810 |
| Mar 24, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 9.46% | 100 |
| Mar 23, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 8.82% | 100 |
| Mar 20, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -9.33% | 4,310 |
| Mar 17, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 100 |
| Mar 11, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 600 |
| Mar 9, 2026 | 8,100.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5.41% | 1,500 |
| Mar 6, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 200 |
| Mar 5, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -9.52% | 1,000 |
| Mar 4, 2026 | 8,400.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 5.00% | 2,103 |
| Mar 2, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 200 |
| Feb 27, 2026 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 5.26% | 2,501 |