MocChau Dairy Cattle Breeding JSC (HOSE:MCM)
Vietnam · Delayed Price · Currency is VND 26,350
-100 (-0.38%)
At close: Sep 23, 2026
HOSE:MCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26,350.00 | 26,550.00 | 26,350.00 | 26,350.00 | 26,350.00 | -0.38% | 29,402 |
| Sep 22, 2026 | 26,450.00 | 26,600.00 | 26,350.00 | 26,450.00 | 26,450.00 | 0.76% | 23,116 |
| Sep 21, 2026 | 26,450.00 | 26,450.00 | 26,250.00 | 26,250.00 | 26,250.00 | -0.76% | 15,210 |
| Sep 18, 2026 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | -0.19% | 8,610 |
| Sep 17, 2026 | 26,100.00 | 26,500.00 | 26,100.00 | 26,500.00 | 26,500.00 | 0.19% | 14,715 |
| Sep 16, 2026 | 26,500.00 | 26,500.00 | 26,450.00 | 26,450.00 | 26,450.00 | - | 8,380 |
| Sep 15, 2026 | 26,000.00 | 26,550.00 | 26,000.00 | 26,450.00 | 26,450.00 | 1.34% | 16,520 |
| Sep 14, 2026 | 26,300.00 | 26,550.00 | 25,950.00 | 26,100.00 | 26,100.00 | -1.32% | 41,020 |
| Sep 11, 2026 | 26,400.00 | 26,500.00 | 26,250.00 | 26,450.00 | 26,450.00 | 0.19% | 22,926 |
| Sep 10, 2026 | 26,250.00 | 26,800.00 | 26,250.00 | 26,400.00 | 26,400.00 | -1.12% | 7,930 |
| Sep 9, 2026 | 26,800.00 | 26,800.00 | 26,600.00 | 26,700.00 | 26,700.00 | - | 13,605 |
| Sep 8, 2026 | 26,700.00 | 26,850.00 | 26,450.00 | 26,700.00 | 26,700.00 | - | 7,815 |
| Sep 7, 2026 | 26,450.00 | 26,900.00 | 26,450.00 | 26,700.00 | 26,700.00 | -0.37% | 16,520 |
| Sep 4, 2026 | 26,500.00 | 26,900.00 | 26,500.00 | 26,800.00 | 26,800.00 | 0.94% | 38,906 |
| Sep 3, 2026 | 26,600.00 | 26,600.00 | 26,300.00 | 26,550.00 | 26,550.00 | - | 377,722 |
| Aug 28, 2026 | 26,500.00 | 26,600.00 | 26,200.00 | 26,550.00 | 26,550.00 | - | 17,921 |
| Aug 27, 2026 | 26,550.00 | 26,700.00 | 26,300.00 | 26,550.00 | 26,550.00 | -0.56% | 3,207 |
| Aug 26, 2026 | 26,600.00 | 26,700.00 | 26,450.00 | 26,700.00 | 26,700.00 | 0.38% | 10,596 |
| Aug 25, 2026 | 26,300.00 | 26,800.00 | 26,300.00 | 26,600.00 | 26,600.00 | -0.75% | 11,830 |
| Aug 24, 2026 | 26,900.00 | 26,950.00 | 26,250.00 | 26,800.00 | 26,800.00 | -0.56% | 21,957 |
| Aug 21, 2026 | 26,600.00 | 26,950.00 | 26,400.00 | 26,950.00 | 26,950.00 | 1.70% | 43,857 |
| Aug 20, 2026 | 26,100.00 | 26,600.00 | 26,000.00 | 26,500.00 | 26,500.00 | 1.53% | 35,711 |
| Aug 19, 2026 | 26,000.00 | 26,200.00 | 25,900.00 | 26,100.00 | 26,100.00 | -0.38% | 22,050 |
| Aug 18, 2026 | 26,100.00 | 26,200.00 | 25,950.00 | 26,200.00 | 26,200.00 | - | 35,531 |
| Aug 17, 2026 | 26,150.00 | 26,200.00 | 25,900.00 | 26,200.00 | 26,200.00 | 0.77% | 340,400 |
| Aug 14, 2026 | 26,150.00 | 26,150.00 | 25,850.00 | 26,000.00 | 26,000.00 | 0.19% | 12,301 |
| Aug 13, 2026 | 26,400.00 | 26,400.00 | 25,850.00 | 25,950.00 | 25,950.00 | -0.95% | 52,950 |
| Aug 12, 2026 | 26,350.00 | 26,450.00 | 26,050.00 | 26,200.00 | 26,200.00 | 0.77% | 8,692 |
| Aug 11, 2026 | 26,800.00 | 26,800.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.14% | 28,602 |
| Aug 10, 2026 | 26,400.00 | 26,450.00 | 25,800.00 | 26,300.00 | 26,300.00 | -0.75% | 12,733 |
| Aug 7, 2026 | 25,900.00 | 26,900.00 | 25,900.00 | 26,500.00 | 26,500.00 | 2.51% | 60,963 |
| Aug 6, 2026 | 26,000.00 | 26,000.00 | 25,800.00 | 25,850.00 | 25,850.00 | -0.19% | 7,640 |
| Aug 5, 2026 | 26,250.00 | 26,250.00 | 25,500.00 | 25,900.00 | 25,900.00 | -1.89% | 755,825 |
| Aug 4, 2026 | 26,350.00 | 26,400.00 | 25,900.00 | 26,400.00 | 26,400.00 | -0.19% | 38,116 |
| Aug 3, 2026 | 26,700.00 | 26,750.00 | 25,500.00 | 26,450.00 | 26,450.00 | 0.19% | 306,912 |
| Jul 31, 2026 | 26,800.00 | 26,800.00 | 26,000.00 | 26,400.00 | 26,400.00 | 0.19% | 50,723 |
| Jul 30, 2026 | 26,800.00 | 26,950.00 | 26,300.00 | 26,350.00 | 26,350.00 | -2.04% | 22,746 |
| Jul 29, 2026 | 26,300.00 | 27,100.00 | 26,300.00 | 26,900.00 | 26,900.00 | 0.94% | 17,301 |
| Jul 28, 2026 | 26,200.00 | 26,750.00 | 26,200.00 | 26,650.00 | 26,650.00 | -0.56% | 10,239 |
| Jul 27, 2026 | 26,900.00 | 26,900.00 | 26,300.00 | 26,800.00 | 26,800.00 | - | 4,579 |
| Jul 24, 2026 | 26,500.00 | 27,000.00 | 26,400.00 | 26,800.00 | 26,800.00 | 0.75% | 44,093 |
| 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 |