MocChau Dairy Cattle Breeding JSC (HOSE:MCM)
Vietnam · Delayed Price · Currency is VND 25,450
-250 (-0.97%)
At close: Mar 20, 2026
HOSE:MCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 26,000.00 | 26,000.00 | 25,450.00 | 25,450.00 | 25,450.00 | -0.97% | 18,110 |
| Mar 19, 2026 | 25,700.00 | 26,000.00 | 25,600.00 | 25,700.00 | 25,700.00 | -1.15% | 13,040 |
| Mar 18, 2026 | 26,200.00 | 26,200.00 | 25,800.00 | 26,000.00 | 26,000.00 | - | 5,005 |
| Mar 17, 2026 | 26,200.00 | 26,200.00 | 25,900.00 | 26,000.00 | 26,000.00 | - | 8,524 |
| Mar 16, 2026 | 25,500.00 | 26,000.00 | 25,450.00 | 26,000.00 | 26,000.00 | 2.16% | 9,811 |
| Mar 13, 2026 | 25,400.00 | 26,450.00 | 25,200.00 | 25,450.00 | 25,450.00 | -0.97% | 20,012 |
| Mar 12, 2026 | 25,750.00 | 25,900.00 | 25,500.00 | 25,700.00 | 25,700.00 | -0.19% | 13,216 |
| Mar 11, 2026 | 26,000.00 | 26,250.00 | 25,600.00 | 25,750.00 | 25,750.00 | 0.59% | 21,424 |
| Mar 10, 2026 | 24,750.00 | 25,600.00 | 24,750.00 | 25,600.00 | 25,600.00 | 4.07% | 31,907 |
| Mar 9, 2026 | 25,600.00 | 26,000.00 | 24,600.00 | 24,600.00 | 24,600.00 | -6.99% | 125,031 |
| Mar 6, 2026 | 26,550.00 | 26,600.00 | 25,800.00 | 26,450.00 | 26,450.00 | -0.19% | 16,901 |
| Mar 5, 2026 | 27,350.00 | 27,350.00 | 26,500.00 | 26,500.00 | 26,500.00 | - | 14,107 |
| Mar 4, 2026 | 26,800.00 | 26,800.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.12% | 34,569 |
| Mar 3, 2026 | 26,800.00 | 27,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | - | 16,700 |
| Mar 2, 2026 | 27,150.00 | 27,150.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.47% | 31,102 |
| Feb 27, 2026 | 27,500.00 | 27,500.00 | 27,200.00 | 27,200.00 | 27,200.00 | -0.73% | 15,131 |
| Feb 26, 2026 | 27,200.00 | 27,400.00 | 27,200.00 | 27,400.00 | 27,400.00 | 0.55% | 11,094 |
| Feb 25, 2026 | 27,300.00 | 27,400.00 | 27,250.00 | 27,250.00 | 27,250.00 | - | 28,502 |
| Feb 24, 2026 | 27,250.00 | 27,300.00 | 27,150.00 | 27,250.00 | 27,250.00 | -0.37% | 17,106 |
| Feb 23, 2026 | 27,500.00 | 27,500.00 | 27,100.00 | 27,350.00 | 27,350.00 | 0.92% | 11,552 |
| Feb 13, 2026 | 27,000.00 | 27,300.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.73% | 12,500 |
| Feb 12, 2026 | 27,400.00 | 27,400.00 | 27,050.00 | 27,300.00 | 27,300.00 | 0.37% | 5,305 |
| Feb 11, 2026 | 27,150.00 | 27,500.00 | 27,150.00 | 27,200.00 | 27,200.00 | 0.18% | 17,801 |
| Feb 10, 2026 | 26,850.00 | 27,200.00 | 26,850.00 | 27,150.00 | 27,150.00 | 0.56% | 10,702 |
| Feb 9, 2026 | 26,950.00 | 27,400.00 | 26,950.00 | 27,000.00 | 27,000.00 | - | 14,667 |
| Feb 6, 2026 | 27,150.00 | 27,400.00 | 26,850.00 | 27,000.00 | 27,000.00 | -0.74% | 23,320 |
| Feb 5, 2026 | 27,450.00 | 27,450.00 | 27,200.00 | 27,200.00 | 27,200.00 | -0.91% | 13,257 |
| Feb 4, 2026 | 27,400.00 | 27,450.00 | 27,200.00 | 27,450.00 | 27,450.00 | 0.18% | 12,615 |
| Feb 3, 2026 | 27,200.00 | 27,400.00 | 27,100.00 | 27,400.00 | 27,400.00 | 0.55% | 55,981 |
| Feb 2, 2026 | 27,200.00 | 27,550.00 | 27,100.00 | 27,250.00 | 27,250.00 | -0.55% | 13,612 |
| Jan 30, 2026 | 27,700.00 | 27,700.00 | 27,050.00 | 27,400.00 | 27,400.00 | -0.36% | 30,305 |
| Jan 29, 2026 | 27,650.00 | 27,650.00 | 27,200.00 | 27,500.00 | 27,500.00 | 0.73% | 12,463 |
| Jan 28, 2026 | 27,800.00 | 27,800.00 | 27,100.00 | 27,300.00 | 27,300.00 | - | 15,951 |
| Jan 27, 2026 | 27,400.00 | 28,800.00 | 26,600.00 | 27,300.00 | 27,300.00 | 1.30% | 72,390 |
| Jan 26, 2026 | 27,200.00 | 27,200.00 | 26,500.00 | 26,950.00 | 26,950.00 | -0.19% | 46,139 |
| Jan 23, 2026 | 27,500.00 | 27,500.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.82% | 22,572 |
| Jan 22, 2026 | 27,600.00 | 28,000.00 | 27,000.00 | 27,500.00 | 27,500.00 | - | 22,334 |
| Jan 21, 2026 | 27,950.00 | 27,950.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.61% | 14,710 |
| Jan 20, 2026 | 27,700.00 | 28,500.00 | 27,250.00 | 27,950.00 | 27,950.00 | 1.82% | 113,874 |
| Jan 19, 2026 | 27,750.00 | 27,750.00 | 27,200.00 | 27,450.00 | 27,450.00 | -0.90% | 63,525 |
| Jan 16, 2026 | 28,000.00 | 28,000.00 | 27,700.00 | 27,700.00 | 27,700.00 | - | 49,574 |
| Jan 15, 2026 | 27,700.00 | 28,000.00 | 27,650.00 | 27,700.00 | 27,700.00 | - | 35,729 |
| Jan 14, 2026 | 27,000.00 | 28,250.00 | 27,000.00 | 27,700.00 | 27,700.00 | 2.78% | 124,168 |
| Jan 13, 2026 | 27,100.00 | 27,300.00 | 26,750.00 | 26,950.00 | 26,950.00 | -0.55% | 37,882 |
| Jan 12, 2026 | 26,600.00 | 27,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | 1.88% | 55,955 |
| Jan 9, 2026 | 26,550.00 | 26,650.00 | 26,300.00 | 26,600.00 | 26,600.00 | 0.38% | 65,080 |
| Jan 8, 2026 | 26,400.00 | 26,500.00 | 26,350.00 | 26,500.00 | 26,500.00 | 0.57% | 36,715 |
| Jan 7, 2026 | 26,400.00 | 26,450.00 | 26,150.00 | 26,350.00 | 26,350.00 | - | 20,913 |
| Jan 6, 2026 | 26,350.00 | 26,350.00 | 26,150.00 | 26,350.00 | 26,350.00 | -0.38% | 11,861 |
| Jan 5, 2026 | 26,350.00 | 26,500.00 | 26,050.00 | 26,450.00 | 26,450.00 | 0.38% | 29,603 |