Quang Nam Mineral Industry Corporation (HNX:MIC)
Vietnam · Delayed Price · Currency is VND 11,200
-200 (-1.75%)
At close: May 18, 2026
HNX:MIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11,000.00 | 11,600.00 | 11,000.00 | 11,400.00 | 11,400.00 | 3.64% | 5,903 |
| May 14, 2026 | 11,300.00 | 11,700.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 1,400 |
| May 13, 2026 | 11,700.00 | 11,700.00 | 10,900.00 | 11,200.00 | 11,200.00 | -5.08% | 18,901 |
| May 12, 2026 | 11,400.00 | 11,800.00 | 11,200.00 | 11,800.00 | 11,800.00 | 3.51% | 7,201 |
| May 11, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -2.56% | 227 |
| May 8, 2026 | 12,200.00 | 12,200.00 | 11,300.00 | 11,700.00 | 11,700.00 | -0.85% | 4,065 |
| May 7, 2026 | 11,300.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | - | 8,904 |
| May 6, 2026 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 322 |
| May 5, 2026 | 11,800.00 | 11,800.00 | 11,100.00 | 11,700.00 | 11,700.00 | -0.85% | 11,200 |
| May 4, 2026 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 600 |
| Apr 29, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -3.28% | 110 |
| Apr 28, 2026 | 11,500.00 | 12,200.00 | 11,300.00 | 12,200.00 | 12,200.00 | -1.61% | 510 |
| Apr 24, 2026 | 11,500.00 | 12,400.00 | 11,400.00 | 12,400.00 | 12,400.00 | 1.64% | 5,623 |
| Apr 23, 2026 | 12,400.00 | 12,400.00 | 11,400.00 | 12,200.00 | 12,200.00 | -2.40% | 3,137 |
| Apr 20, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 204 |
| Apr 17, 2026 | 11,900.00 | 12,600.00 | 11,900.00 | 12,500.00 | 12,500.00 | 8.70% | 5,211 |
| Apr 16, 2026 | 12,000.00 | 13,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | -4.17% | 5,512 |
| Apr 15, 2026 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 4.35% | 835 |
| Apr 14, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -4.96% | 2,210 |
| Apr 13, 2026 | 11,500.00 | 12,100.00 | 11,500.00 | 12,100.00 | 12,100.00 | 0.83% | 215 |
| Apr 10, 2026 | 12,600.00 | 12,600.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1.69% | 1,711 |
| Apr 9, 2026 | 11,700.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | -0.84% | 8,604 |
| Apr 8, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | -0.83% | 5,208 |
| Apr 7, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 6.19% | 100 |
| Apr 6, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | -5.04% | 5,348 |
| Apr 3, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 3,000 |
| Apr 2, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 4.39% | 209 |
| Apr 1, 2026 | 12,000.00 | 12,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | -5.00% | 2,100 |
| Mar 31, 2026 | 11,700.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | -4.00% | 1,500 |
| Mar 30, 2026 | 12,300.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 5.93% | 3,700 |
| Mar 27, 2026 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 2,910 |
| Mar 26, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 600 |
| Mar 25, 2026 | 11,000.00 | 11,900.00 | 11,000.00 | 11,800.00 | 11,800.00 | -0.84% | 2,201 |
| Mar 24, 2026 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 3.48% | 304 |
| Mar 23, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 411 |
| Mar 19, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | -2.50% | 1,600 |
| Mar 18, 2026 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | -0.83% | 1,600 |
| Mar 17, 2026 | 11,500.00 | 12,100.00 | 11,500.00 | 12,100.00 | 12,100.00 | -2.42% | 710 |
| Mar 16, 2026 | 11,900.00 | 12,400.00 | 11,900.00 | 12,400.00 | 12,400.00 | 4.20% | 601 |
| Mar 13, 2026 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 2,900 |
| Mar 12, 2026 | 12,500.00 | 12,500.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 2,382 |
| Mar 11, 2026 | 11,900.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 3,558 |
| Mar 10, 2026 | 10,800.00 | 12,000.00 | 10,800.00 | 11,900.00 | 11,900.00 | 0.85% | 3,100 |
| Mar 9, 2026 | 12,000.00 | 12,000.00 | 11,300.00 | 11,800.00 | 11,800.00 | -5.60% | 20,400 |
| Mar 6, 2026 | 12,400.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | -0.79% | 4,629 |
| Mar 5, 2026 | 12,300.00 | 12,700.00 | 12,000.00 | 12,600.00 | 12,600.00 | 0.80% | 4,803 |
| Mar 4, 2026 | 12,600.00 | 13,300.00 | 11,700.00 | 12,500.00 | 12,500.00 | -3.85% | 13,915 |
| Mar 3, 2026 | 13,200.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | -1.52% | 8,765 |
| Mar 2, 2026 | 13,000.00 | 13,500.00 | 12,600.00 | 13,200.00 | 13,200.00 | 1.54% | 34,220 |
| Feb 27, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 340 |