Me Lin Steel JSC (HNX:MEL)
Vietnam · Delayed Price · Currency is VND 6,200.00
+100.00 (1.64%)
At close: Aug 13, 2026
Me Lin Steel JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.64% | 541 |
| Aug 12, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1.67% | 310 |
| Aug 11, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -9.09% | 1,038 |
| Aug 10, 2026 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 8.20% | 1,912 |
| Aug 7, 2026 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | -4.69% | 218 |
| Aug 6, 2026 | 6,900.00 | 6,900.00 | 6,300.00 | 6,400.00 | 6,400.00 | -7.25% | 2,141 |
| Aug 5, 2026 | 6,500.00 | 7,300.00 | 6,300.00 | 6,900.00 | 6,900.00 | - | 6,810 |
| Aug 4, 2026 | 8,200.00 | 8,200.00 | 7,800.00 | 7,900.00 | 6,900.00 | 5.33% | 1,752 |
| Aug 3, 2026 | 8,500.00 | 8,500.00 | 7,500.00 | 7,500.00 | 6,550.63 | -9.64% | 26,803 |
| Jul 31, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,249.37 | 3.75% | 1,810 |
| Jul 30, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,987.34 | -3.61% | 1,500 |
| Jul 29, 2026 | 8,100.00 | 8,300.00 | 7,800.00 | 8,300.00 | 7,249.37 | 1.22% | 10,850 |
| Jul 23, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,162.03 | 7.89% | 210 |
| Jul 21, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,637.97 | 8.57% | 210 |
| Jul 20, 2026 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 6,113.92 | -7.89% | 1,100 |
| Jul 16, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,637.97 | 8.57% | 100 |
| Jul 15, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,113.92 | - | 300 |
| Jul 13, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,113.92 | - | 500 |
| Jul 10, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,113.92 | - | 1,500 |
| Jul 9, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,113.92 | - | 700 |
| Jul 8, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,113.92 | - | 500 |
| Jul 7, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,113.92 | - | 1,000 |
| Jul 6, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,113.92 | -6.67% | 410 |
| Jul 3, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,550.63 | - | 200 |
| Jul 2, 2026 | 7,600.00 | 7,600.00 | 6,900.00 | 7,500.00 | 6,550.63 | 7.14% | 510 |
| Jul 1, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,113.92 | -5.41% | 3,000 |
| Jun 29, 2026 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 6,463.29 | 5.71% | 810 |
| Jun 26, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,113.92 | -4.11% | 411 |
| Jun 25, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,375.95 | - | 1,200 |
| Jun 24, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 6,375.95 | -8.75% | 8,301 |
| Jun 23, 2026 | 7,400.00 | 8,000.00 | 7,400.00 | 8,000.00 | 6,987.34 | -2.44% | 5,210 |
| Jun 22, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,162.03 | - | 3,656 |
| Jun 18, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,162.03 | 5.13% | 100 |
| Jun 17, 2026 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 6,812.66 | 9.86% | 1,500 |
| Jun 16, 2026 | 7,800.00 | 8,300.00 | 7,100.00 | 7,100.00 | 6,201.27 | -8.97% | 500 |
| Jun 15, 2026 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 6,812.66 | 8.33% | 2,601 |
| Jun 12, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,288.61 | -10.00% | 200 |
| Jun 11, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,987.34 | - | 102 |
| Jun 9, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,987.34 | 3.90% | 101 |
| Jun 8, 2026 | 7,700.00 | 7,700.00 | 7,300.00 | 7,700.00 | 6,725.32 | - | 300 |
| Jun 4, 2026 | 7,500.00 | 7,800.00 | 7,000.00 | 7,700.00 | 6,725.32 | - | 3,600 |
| Jun 3, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,725.32 | 10.00% | 300 |
| Jun 2, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,113.92 | -4.11% | 300 |
| May 29, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 6,375.95 | -7.59% | 800 |
| May 27, 2026 | 8,100.00 | 8,100.00 | 7,100.00 | 7,900.00 | 6,900.00 | 1.28% | 3,300 |
| May 26, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,812.66 | - | 300 |
| May 25, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,812.66 | -2.50% | 100 |
| May 22, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,987.34 | -9.09% | 600 |
| May 20, 2026 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 7,686.08 | 6.02% | 200 |
| May 18, 2026 | 7,700.00 | 8,300.00 | 7,700.00 | 8,300.00 | 7,249.37 | 7.79% | 1,100 |