MocChau Dairy Cattle Breeding JSC (HOSE:MCM)
Vietnam · Delayed Price · Currency is VND 27,950
+500 (1.82%)
At close: Jan 20, 2026
HOSE:MCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 26,200.00 | 26,450.00 | 26,200.00 | 26,350.00 | 26,350.00 | 0.38% | 7,843 |
| Dec 30, 2025 | 26,300.00 | 26,500.00 | 26,200.00 | 26,250.00 | 26,250.00 | 0.19% | 18,185 |
| Dec 29, 2025 | 26,450.00 | 26,450.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.95% | 10,924 |
| Dec 26, 2025 | 26,450.00 | 26,450.00 | 26,000.00 | 26,450.00 | 26,450.00 | - | 20,872 |
| Dec 25, 2025 | 26,500.00 | 26,500.00 | 26,400.00 | 26,450.00 | 26,450.00 | -0.19% | 14,846 |
| Dec 24, 2025 | 26,500.00 | 26,600.00 | 26,500.00 | 26,500.00 | 26,500.00 | - | 8,023 |
| Dec 23, 2025 | 26,500.00 | 26,600.00 | 26,400.00 | 26,500.00 | 26,500.00 | - | 8,835 |
| Dec 22, 2025 | 26,400.00 | 26,700.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.38% | 17,726 |
| Dec 19, 2025 | 26,450.00 | 26,450.00 | 26,050.00 | 26,400.00 | 26,400.00 | 0.76% | 10,051 |
| Dec 18, 2025 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.38% | 12,104 |
| Dec 17, 2025 | 26,500.00 | 26,500.00 | 26,100.00 | 26,300.00 | 26,300.00 | -0.75% | 4,644 |
| Dec 16, 2025 | 25,950.00 | 26,500.00 | 25,950.00 | 26,500.00 | 26,500.00 | 2.12% | 14,158 |
| Dec 15, 2025 | 26,300.00 | 26,300.00 | 25,900.00 | 25,950.00 | 25,950.00 | -1.33% | 34,216 |
| Dec 12, 2025 | 26,500.00 | 26,500.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.75% | 19,050 |
| Dec 11, 2025 | 26,600.00 | 26,750.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.12% | 10,651 |
| Dec 10, 2025 | 26,600.00 | 26,800.00 | 26,550.00 | 26,800.00 | 26,800.00 | 1.13% | 5,100 |
| Dec 9, 2025 | 26,800.00 | 26,900.00 | 26,500.00 | 26,500.00 | 26,500.00 | -0.75% | 16,727 |
| Dec 8, 2025 | 26,800.00 | 26,900.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.19% | 7,743 |
| Dec 5, 2025 | 26,700.00 | 26,750.00 | 26,600.00 | 26,750.00 | 26,750.00 | 0.38% | 25,182 |
| Dec 4, 2025 | 26,700.00 | 26,800.00 | 26,650.00 | 26,650.00 | 26,650.00 | - | 5,134 |
| Dec 3, 2025 | 26,800.00 | 26,800.00 | 26,500.00 | 26,650.00 | 26,650.00 | - | 12,664 |
| Dec 2, 2025 | 26,750.00 | 26,800.00 | 26,600.00 | 26,650.00 | 26,650.00 | -0.56% | 22,650 |
| Dec 1, 2025 | 26,700.00 | 26,900.00 | 26,600.00 | 26,800.00 | 26,800.00 | 0.94% | 22,645 |
| Nov 28, 2025 | 26,300.00 | 26,700.00 | 26,300.00 | 26,550.00 | 26,550.00 | 0.95% | 59,081 |
| Nov 27, 2025 | 26,300.00 | 26,400.00 | 26,300.00 | 26,300.00 | 26,300.00 | - | 4,522 |
| Nov 26, 2025 | 26,350.00 | 26,450.00 | 26,200.00 | 26,300.00 | 26,300.00 | -0.19% | 21,266 |
| Nov 25, 2025 | 26,700.00 | 26,700.00 | 26,300.00 | 26,350.00 | 26,350.00 | -0.19% | 10,100 |
| Nov 24, 2025 | 26,100.00 | 26,450.00 | 26,100.00 | 26,400.00 | 26,400.00 | 0.19% | 13,436 |
| Nov 21, 2025 | 26,200.00 | 26,350.00 | 26,100.00 | 26,350.00 | 26,350.00 | -0.38% | 20,635 |
| Nov 20, 2025 | 26,550.00 | 26,650.00 | 26,450.00 | 26,450.00 | 26,450.00 | -0.38% | 5,384 |
| Nov 19, 2025 | 26,800.00 | 26,800.00 | 26,500.00 | 26,550.00 | 26,550.00 | -1.67% | 49,892 |
| Nov 18, 2025 | 26,900.00 | 27,000.00 | 26,500.00 | 27,000.00 | 27,000.00 | 0.19% | 30,793 |
| Nov 17, 2025 | 27,100.00 | 27,100.00 | 26,600.00 | 26,950.00 | 26,950.00 | -0.55% | 41,159 |
| Nov 14, 2025 | 26,850.00 | 27,100.00 | 26,850.00 | 27,100.00 | 27,100.00 | -2.69% | 21,568 |
| Nov 13, 2025 | 27,650.00 | 27,850.00 | 27,600.00 | 27,850.00 | 26,850.00 | 0.91% | 61,471 |
| Nov 12, 2025 | 27,600.00 | 27,700.00 | 27,550.00 | 27,600.00 | 26,608.98 | 0.18% | 39,143 |
| Nov 11, 2025 | 27,500.00 | 27,600.00 | 27,450.00 | 27,550.00 | 26,560.77 | 0.18% | 57,111 |
| Nov 10, 2025 | 27,350.00 | 27,500.00 | 27,200.00 | 27,500.00 | 26,512.57 | 0.55% | 31,036 |