MocChau Dairy Cattle Breeding JSC (HOSE:MCM)
Vietnam · Delayed Price · Currency is VND 26,600
-400 (-1.48%)
At close: Jul 23, 2026
HOSE:MCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 27,200.00 | 27,200.00 | 25,350.00 | 26,600.00 | 26,600.00 | -1.48% | 126,664 |
| Jul 22, 2026 | 27,450.00 | 27,700.00 | 26,800.00 | 27,000.00 | 27,000.00 | -1.28% | 39,838 |
| Jul 21, 2026 | 28,500.00 | 28,500.00 | 27,000.00 | 27,350.00 | 27,350.00 | -4.04% | 88,933 |
| Jul 20, 2026 | 28,750.00 | 29,000.00 | 28,200.00 | 28,500.00 | 28,500.00 | -1.38% | 16,100 |
| Jul 17, 2026 | 28,350.00 | 29,200.00 | 28,250.00 | 28,900.00 | 28,900.00 | 1.94% | 72,607 |
| Jul 16, 2026 | 28,000.00 | 28,450.00 | 27,500.00 | 28,350.00 | 28,350.00 | 0.35% | 9,810 |
| Jul 15, 2026 | 28,900.00 | 28,900.00 | 28,000.00 | 28,250.00 | 28,250.00 | -1.57% | 28,881 |
| Jul 14, 2026 | 28,500.00 | 29,200.00 | 28,200.00 | 28,700.00 | 28,700.00 | 0.70% | 37,821 |
| Jul 13, 2026 | 28,700.00 | 28,700.00 | 28,200.00 | 28,500.00 | 28,500.00 | -0.52% | 31,779 |
| Jul 10, 2026 | 28,500.00 | 28,800.00 | 28,200.00 | 28,650.00 | 28,650.00 | 0.17% | 20,763 |
| Jul 9, 2026 | 28,900.00 | 28,900.00 | 28,350.00 | 28,600.00 | 28,600.00 | -0.35% | 14,304 |
| Jul 8, 2026 | 28,850.00 | 28,900.00 | 28,150.00 | 28,700.00 | 28,700.00 | - | 9,791 |
| Jul 7, 2026 | 28,950.00 | 28,950.00 | 28,100.00 | 28,700.00 | 28,700.00 | - | 11,474 |
| Jul 6, 2026 | 28,900.00 | 29,300.00 | 28,200.00 | 28,700.00 | 28,700.00 | -2.05% | 40,859 |
| Jul 3, 2026 | 29,400.00 | 29,400.00 | 28,700.00 | 29,300.00 | 29,300.00 | - | 50,264 |
| Jul 2, 2026 | 29,400.00 | 29,400.00 | 29,000.00 | 29,300.00 | 29,300.00 | -0.34% | 41,439 |
| Jul 1, 2026 | 27,850.00 | 29,400.00 | 27,850.00 | 29,400.00 | 29,400.00 | 5.57% | 146,076 |
| Jun 30, 2026 | 28,100.00 | 28,200.00 | 27,800.00 | 27,850.00 | 27,850.00 | -1.42% | 19,354 |
| Jun 29, 2026 | 28,300.00 | 28,500.00 | 28,100.00 | 28,250.00 | 28,250.00 | -0.18% | 30,601 |
| Jun 26, 2026 | 28,100.00 | 28,300.00 | 27,900.00 | 28,300.00 | 28,300.00 | 1.43% | 81,169 |
| Jun 25, 2026 | 27,400.00 | 28,200.00 | 27,400.00 | 27,900.00 | 27,900.00 | 1.09% | 177,821 |
| Jun 24, 2026 | 27,900.00 | 27,900.00 | 27,350.00 | 27,600.00 | 27,600.00 | 0.36% | 2,500 |
| Jun 23, 2026 | 27,550.00 | 27,850.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.18% | 53,402 |
| Jun 22, 2026 | 27,500.00 | 27,600.00 | 27,450.00 | 27,550.00 | 27,550.00 | 0.18% | 22,423 |
| Jun 19, 2026 | 27,250.00 | 27,500.00 | 27,150.00 | 27,500.00 | 27,500.00 | - | 26,100 |
| Jun 18, 2026 | 27,500.00 | 27,600.00 | 27,250.00 | 27,500.00 | 27,500.00 | - | 11,460 |
| Jun 17, 2026 | 27,450.00 | 27,500.00 | 27,250.00 | 27,500.00 | 27,500.00 | - | 7,540 |
| Jun 16, 2026 | 27,200.00 | 27,600.00 | 26,900.00 | 27,500.00 | 27,500.00 | - | 57,233 |
| Jun 15, 2026 | 27,300.00 | 27,600.00 | 27,100.00 | 27,500.00 | 27,500.00 | -0.36% | 54,325 |
| Jun 12, 2026 | 27,550.00 | 27,950.00 | 27,200.00 | 27,600.00 | 27,600.00 | 0.18% | 66,445 |
| Jun 11, 2026 | 27,550.00 | 27,600.00 | 27,200.00 | 27,550.00 | 27,550.00 | - | 26,821 |
| Jun 10, 2026 | 27,150.00 | 27,600.00 | 27,150.00 | 27,550.00 | 27,550.00 | -0.18% | 4,090 |
| Jun 9, 2026 | 27,250.00 | 27,600.00 | 27,150.00 | 27,600.00 | 27,600.00 | -0.18% | 3,517 |
| Jun 8, 2026 | 27,200.00 | 27,800.00 | 27,200.00 | 27,650.00 | 27,650.00 | -0.18% | 3,264 |
| Jun 5, 2026 | 27,700.00 | 27,700.00 | 27,250.00 | 27,700.00 | 27,700.00 | - | 4,009 |
| Jun 4, 2026 | 27,200.00 | 27,750.00 | 27,200.00 | 27,700.00 | 27,700.00 | 0.36% | 4,409 |
| Jun 3, 2026 | 27,300.00 | 27,650.00 | 27,200.00 | 27,600.00 | 27,600.00 | - | 19,897 |
| Jun 2, 2026 | 27,500.00 | 27,950.00 | 27,500.00 | 27,600.00 | 27,600.00 | -1.08% | 15,015 |
| Jun 1, 2026 | 27,300.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,900.00 | 0.18% | 3,066 |
| May 29, 2026 | 27,850.00 | 27,850.00 | 27,250.00 | 27,850.00 | 27,850.00 | - | 7,111 |
| May 28, 2026 | 27,700.00 | 28,050.00 | 27,100.00 | 27,850.00 | 27,850.00 | -0.89% | 32,962 |
| May 27, 2026 | 28,250.00 | 28,250.00 | 27,950.00 | 28,100.00 | 28,100.00 | -0.35% | 17,161 |
| May 26, 2026 | 27,700.00 | 28,250.00 | 27,500.00 | 28,200.00 | 28,200.00 | 1.62% | 34,486 |
| May 25, 2026 | 28,900.00 | 28,900.00 | 28,400.00 | 28,750.00 | 27,750.00 | - | 32,960 |
| May 22, 2026 | 28,900.00 | 28,900.00 | 28,550.00 | 28,750.00 | 27,750.00 | - | 36,963 |
| May 21, 2026 | 28,700.00 | 29,200.00 | 28,600.00 | 28,750.00 | 27,750.00 | 1.05% | 34,157 |
| May 20, 2026 | 28,650.00 | 28,650.00 | 28,200.00 | 28,450.00 | 27,460.43 | - | 38,412 |
| May 19, 2026 | 28,400.00 | 28,800.00 | 28,200.00 | 28,450.00 | 27,460.43 | 0.18% | 9,271 |
| May 18, 2026 | 28,500.00 | 28,500.00 | 28,200.00 | 28,400.00 | 27,412.17 | -0.35% | 21,408 |
| May 15, 2026 | 28,650.00 | 28,650.00 | 28,300.00 | 28,500.00 | 27,508.70 | -0.52% | 21,720 |