Quang Nam Mineral Industry Corporation (HNX:MIC)
Vietnam · Delayed Price · Currency is VND 12,600
+200 (1.61%)
At close: Dec 23, 2025
HNX:MIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 12,400.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,600.00 | 1.61% | 3,540 |
| Dec 22, 2025 | 12,900.00 | 12,900.00 | 12,000.00 | 12,400.00 | 12,400.00 | -3.88% | 3,911 |
| Dec 19, 2025 | 12,700.00 | 13,300.00 | 12,700.00 | 12,900.00 | 12,900.00 | 3.20% | 2,301 |
| Dec 18, 2025 | 12,400.00 | 12,900.00 | 12,400.00 | 12,500.00 | 12,500.00 | -3.10% | 1,800 |
| Dec 17, 2025 | 12,500.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | - | 3,505 |
| Dec 16, 2025 | 13,300.00 | 13,300.00 | 12,400.00 | 12,900.00 | 12,900.00 | -1.53% | 2,075 |
| Dec 15, 2025 | 12,600.00 | 13,300.00 | 12,400.00 | 13,100.00 | 13,100.00 | 2.34% | 2,590 |
| Dec 12, 2025 | 13,000.00 | 13,000.00 | 12,300.00 | 12,800.00 | 12,800.00 | -1.54% | 1,210 |
| Dec 11, 2025 | 12,600.00 | 13,100.00 | 12,600.00 | 13,000.00 | 13,000.00 | -2.26% | 3,500 |
| Dec 10, 2025 | 13,600.00 | 13,600.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.76% | 654 |
| Dec 9, 2025 | 13,100.00 | 13,500.00 | 12,400.00 | 13,200.00 | 13,200.00 | 0.76% | 8,532 |
| Dec 8, 2025 | 13,400.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | -2.24% | 700 |
| Dec 5, 2025 | 13,100.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | - | 1,937 |
| Dec 4, 2025 | 13,900.00 | 13,900.00 | 13,100.00 | 13,400.00 | 13,400.00 | 0.75% | 2,304 |
| Dec 3, 2025 | 13,100.00 | 13,400.00 | 12,800.00 | 13,300.00 | 13,300.00 | -0.75% | 6,620 |
| Dec 2, 2025 | 13,500.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.75% | 1,703 |
| Dec 1, 2025 | 13,200.00 | 13,300.00 | 12,700.00 | 13,300.00 | 13,300.00 | 0.76% | 4,036 |
| Nov 28, 2025 | 13,000.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | -0.75% | 5,530 |
| Nov 27, 2025 | 13,800.00 | 13,800.00 | 13,300.00 | 13,300.00 | 13,300.00 | 2.31% | 500 |
| Nov 26, 2025 | 13,900.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.78% | 1,095 |
| Nov 25, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | -3.01% | 301 |
| Nov 24, 2025 | 13,400.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | - | 615 |
| Nov 21, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 307 |
| Nov 20, 2025 | 13,400.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.47% | 900 |
| Nov 19, 2025 | 13,500.00 | 13,600.00 | 13,300.00 | 13,600.00 | 13,600.00 | 0.74% | 5,200 |
| Nov 18, 2025 | 14,100.00 | 14,100.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 2,065 |
| Nov 17, 2025 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | -2.88% | 7,587 |
| Nov 14, 2025 | 14,700.00 | 14,700.00 | 13,400.00 | 13,900.00 | 13,900.00 | 1.46% | 2,200 |
| Nov 13, 2025 | 13,600.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | 0.74% | 4,272 |
| Nov 12, 2025 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.73% | 6,501 |
| Nov 11, 2025 | 13,500.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | - | 3,500 |
| Nov 10, 2025 | 13,600.00 | 13,900.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.74% | 1,405 |
| Nov 7, 2025 | 13,600.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.86% | 2,700 |
| Nov 6, 2025 | 13,800.00 | 14,100.00 | 13,600.00 | 14,000.00 | 14,000.00 | -0.71% | 5,600 |
| Nov 5, 2025 | 14,500.00 | 14,500.00 | 13,900.00 | 14,100.00 | 14,100.00 | -3.42% | 8,171 |
| Nov 4, 2025 | 14,600.00 | 14,600.00 | 13,600.00 | 14,600.00 | 14,600.00 | - | 3,323 |
| Nov 3, 2025 | 14,800.00 | 14,800.00 | 13,800.00 | 14,600.00 | 14,600.00 | -1.35% | 5,363 |
| Oct 31, 2025 | 14,600.00 | 15,000.00 | 14,200.00 | 14,800.00 | 14,800.00 | 1.37% | 5,097 |
| Oct 30, 2025 | 15,800.00 | 15,800.00 | 14,500.00 | 14,600.00 | 14,600.00 | -2.67% | 1,800 |
| Oct 29, 2025 | 14,700.00 | 15,100.00 | 14,600.00 | 15,000.00 | 15,000.00 | -1.96% | 4,140 |
| Oct 28, 2025 | 15,800.00 | 15,800.00 | 14,300.00 | 15,300.00 | 15,300.00 | 2.00% | 450 |
| Oct 27, 2025 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 450 |
| Oct 24, 2025 | 14,700.00 | 15,100.00 | 14,300.00 | 15,000.00 | 15,000.00 | 2.04% | 1,700 |
| Oct 23, 2025 | 14,100.00 | 14,700.00 | 14,100.00 | 14,700.00 | 14,700.00 | -2.00% | 6,723 |
| Oct 22, 2025 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1.35% | 2,751 |
| Oct 21, 2025 | 14,100.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,800.00 | 0.68% | 2,377 |
| Oct 20, 2025 | 15,300.00 | 15,300.00 | 14,100.00 | 14,700.00 | 14,700.00 | -5.16% | 10,742 |
| Oct 17, 2025 | 15,200.00 | 15,800.00 | 15,200.00 | 15,500.00 | 15,500.00 | - | 12,247 |
| Oct 16, 2025 | 15,300.00 | 15,700.00 | 15,100.00 | 15,500.00 | 15,500.00 | -1.27% | 11,856 |
| Oct 15, 2025 | 15,800.00 | 16,100.00 | 15,200.00 | 15,700.00 | 15,700.00 | -0.63% | 12,800 |