MocChau Dairy Cattle Breeding JSC (HOSE:MCM)
Vietnam · Delayed Price · Currency is VND 28,700
-300 (-1.03%)
At close: Sep 19, 2025
HOSE:MCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29,150.00 | 29,300.00 | 28,700.00 | 28,700.00 | 28,700.00 | -1.03% | 27,040 |
| Sep 18, 2025 | 28,900.00 | 29,100.00 | 28,750.00 | 29,000.00 | 29,000.00 | -0.34% | 36,863 |
| Sep 17, 2025 | 28,900.00 | 29,300.00 | 28,750.00 | 29,100.00 | 29,100.00 | 0.34% | 141,103 |
| Sep 16, 2025 | 29,000.00 | 29,200.00 | 28,550.00 | 29,000.00 | 29,000.00 | - | 76,037 |
| Sep 15, 2025 | 28,850.00 | 29,400.00 | 28,700.00 | 29,000.00 | 29,000.00 | 0.52% | 16,402 |
| Sep 12, 2025 | 28,600.00 | 29,000.00 | 28,450.00 | 28,850.00 | 28,850.00 | 0.87% | 59,244 |
| Sep 11, 2025 | 28,600.00 | 28,600.00 | 28,350.00 | 28,600.00 | 28,600.00 | - | 22,106 |
| Sep 10, 2025 | 28,900.00 | 28,900.00 | 28,500.00 | 28,600.00 | 28,600.00 | -0.17% | 19,418 |
| Sep 9, 2025 | 28,600.00 | 28,650.00 | 28,550.00 | 28,650.00 | 28,650.00 | - | 21,500 |
| Sep 8, 2025 | 28,900.00 | 28,900.00 | 28,550.00 | 28,650.00 | 28,650.00 | -0.87% | 27,100 |
| Sep 5, 2025 | 28,950.00 | 28,950.00 | 28,600.00 | 28,900.00 | 28,900.00 | -0.34% | 106,454 |
| Sep 4, 2025 | 29,000.00 | 29,000.00 | 28,700.00 | 29,000.00 | 29,000.00 | -0.17% | 23,973 |
| Sep 3, 2025 | 28,550.00 | 29,400.00 | 28,550.00 | 29,050.00 | 29,050.00 | 1.93% | 18,304 |
| Aug 29, 2025 | 29,450.00 | 29,450.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.55% | 55,621 |
| Aug 28, 2025 | 28,900.00 | 29,000.00 | 28,800.00 | 28,950.00 | 28,950.00 | 0.17% | 14,108 |
| Aug 27, 2025 | 29,000.00 | 29,000.00 | 28,750.00 | 28,900.00 | 28,900.00 | 0.35% | 8,750 |
| Aug 26, 2025 | 28,550.00 | 28,800.00 | 28,500.00 | 28,800.00 | 28,800.00 | 0.17% | 22,263 |
| Aug 25, 2025 | 28,600.00 | 29,000.00 | 28,550.00 | 28,750.00 | 28,750.00 | -0.52% | 20,966 |
| Aug 22, 2025 | 29,200.00 | 29,200.00 | 28,700.00 | 28,900.00 | 28,900.00 | -1.03% | 108,802 |
| Aug 21, 2025 | 29,400.00 | 29,450.00 | 29,000.00 | 29,200.00 | 29,200.00 | -0.68% | 59,419 |
| Aug 20, 2025 | 29,750.00 | 29,750.00 | 29,100.00 | 29,400.00 | 29,400.00 | - | 35,659 |
| Aug 19, 2025 | 29,300.00 | 29,400.00 | 29,200.00 | 29,400.00 | 29,400.00 | 0.51% | 51,983 |
| Aug 18, 2025 | 29,150.00 | 29,400.00 | 29,150.00 | 29,250.00 | 29,250.00 | -0.51% | 30,771 |
| Aug 15, 2025 | 29,900.00 | 29,900.00 | 29,250.00 | 29,400.00 | 29,400.00 | -0.68% | 48,949 |
| Aug 14, 2025 | 29,950.00 | 29,950.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.17% | 30,250 |
| Aug 13, 2025 | 30,300.00 | 30,350.00 | 29,600.00 | 29,950.00 | 29,950.00 | -0.83% | 41,748 |
| Aug 12, 2025 | 30,000.00 | 30,450.00 | 29,900.00 | 30,200.00 | 30,200.00 | 0.67% | 29,121 |
| Aug 11, 2025 | 30,100.00 | 30,300.00 | 29,900.00 | 30,000.00 | 30,000.00 | -0.50% | 37,277 |
| Aug 8, 2025 | 29,600.00 | 30,450.00 | 29,500.00 | 30,150.00 | 30,150.00 | 2.90% | 198,950 |
| Aug 7, 2025 | 29,500.00 | 29,500.00 | 28,950.00 | 29,300.00 | 29,300.00 | -0.68% | 65,640 |
| Aug 6, 2025 | 29,500.00 | 29,500.00 | 29,200.00 | 29,500.00 | 29,500.00 | - | 53,760 |
| Aug 5, 2025 | 29,200.00 | 29,500.00 | 29,200.00 | 29,500.00 | 29,500.00 | 1.03% | 50,652 |
| Aug 4, 2025 | 29,200.00 | 29,550.00 | 29,050.00 | 29,200.00 | 29,200.00 | - | 65,450 |
| Aug 1, 2025 | 29,450.00 | 29,450.00 | 29,050.00 | 29,200.00 | 29,200.00 | -0.85% | 55,500 |
| Jul 31, 2025 | 30,000.00 | 30,000.00 | 29,350.00 | 29,450.00 | 29,450.00 | -1.17% | 19,774 |
| Jul 30, 2025 | 29,700.00 | 29,900.00 | 29,300.00 | 29,800.00 | 29,800.00 | - | 34,669 |
| Jul 29, 2025 | 30,200.00 | 30,200.00 | 29,750.00 | 29,800.00 | 29,800.00 | -1.49% | 69,770 |
| Jul 28, 2025 | 30,250.00 | 30,350.00 | 30,050.00 | 30,250.00 | 30,250.00 | - | 66,074 |
| Jul 25, 2025 | 30,200.00 | 30,250.00 | 30,000.00 | 30,250.00 | 30,250.00 | 0.33% | 59,944 |
| Jul 24, 2025 | 30,100.00 | 30,700.00 | 30,100.00 | 30,150.00 | 30,150.00 | 0.17% | 19,506 |
| Jul 23, 2025 | 30,500.00 | 30,500.00 | 29,900.00 | 30,100.00 | 30,100.00 | - | 58,905 |
| Jul 22, 2025 | 29,400.00 | 30,200.00 | 29,100.00 | 30,100.00 | 30,100.00 | 3.26% | 88,866 |
| Jul 21, 2025 | 28,800.00 | 29,300.00 | 28,800.00 | 29,150.00 | 29,150.00 | 1.57% | 106,460 |
| Jul 18, 2025 | 28,750.00 | 28,750.00 | 28,600.00 | 28,700.00 | 28,700.00 | 0.17% | 28,098 |
| Jul 17, 2025 | 28,550.00 | 28,800.00 | 28,450.00 | 28,650.00 | 28,650.00 | 0.53% | 72,115 |
| Jul 16, 2025 | 28,450.00 | 28,500.00 | 28,350.00 | 28,500.00 | 28,500.00 | 0.18% | 23,464 |
| Jul 15, 2025 | 28,450.00 | 28,800.00 | 28,300.00 | 28,450.00 | 28,450.00 | - | 48,354 |
| Jul 14, 2025 | 28,400.00 | 28,450.00 | 28,250.00 | 28,450.00 | 28,450.00 | 0.18% | 25,413 |
| Jul 11, 2025 | 28,400.00 | 28,450.00 | 28,350.00 | 28,400.00 | 28,400.00 | - | 33,235 |
| Jul 10, 2025 | 28,350.00 | 28,450.00 | 28,300.00 | 28,400.00 | 28,400.00 | 0.18% | 36,292 |