MocChau Dairy Cattle Breeding JSC (HOSE:MCM)
Vietnam · Delayed Price · Currency is VND 25,650
-50 (-0.19%)
At close: Nov 3, 2026
HOSE:MCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 25,600.00 | 25,650.00 | 25,600.00 | 25,650.00 | 25,650.00 | -0.19% | 1,510 |
| Nov 2, 2026 | 25,750.00 | 25,750.00 | 25,000.00 | 25,700.00 | 25,700.00 | -0.19% | 20,848 |
| Oct 30, 2026 | 25,700.00 | 25,850.00 | 25,500.00 | 25,750.00 | 25,750.00 | -0.58% | 28,510 |
| Oct 29, 2026 | 25,500.00 | 25,900.00 | 25,500.00 | 25,900.00 | 25,900.00 | 1.57% | 19,342 |
| Oct 28, 2026 | 25,550.00 | 25,600.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.58% | 15,430 |
| Oct 27, 2026 | 25,500.00 | 25,650.00 | 25,300.00 | 25,650.00 | 25,650.00 | - | 44,607 |
| Oct 26, 2026 | 25,700.00 | 25,700.00 | 25,450.00 | 25,650.00 | 25,650.00 | -0.19% | 16,982 |
| Oct 23, 2026 | 25,400.00 | 25,700.00 | 25,300.00 | 25,700.00 | 25,700.00 | - | 39,723 |
| Oct 22, 2026 | 25,750.00 | 25,750.00 | 25,400.00 | 25,700.00 | 25,700.00 | -0.19% | 45,542 |
| Oct 21, 2026 | 25,750.00 | 25,750.00 | 25,200.00 | 25,750.00 | 25,750.00 | 2.59% | 49,938 |
| Oct 20, 2026 | 25,500.00 | 26,000.00 | 25,100.00 | 25,100.00 | 25,100.00 | -5.28% | 237,030 |
| Oct 19, 2026 | 26,400.00 | 26,500.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.19% | 19,513 |
| Oct 16, 2026 | 26,650.00 | 26,650.00 | 26,450.00 | 26,450.00 | 26,450.00 | - | 13,644 |
| Oct 15, 2026 | 26,600.00 | 26,600.00 | 26,450.00 | 26,450.00 | 26,450.00 | -0.56% | 7,001 |
| Oct 14, 2026 | 26,550.00 | 26,600.00 | 26,400.00 | 26,600.00 | 26,600.00 | - | 8,500 |
| Oct 13, 2026 | 26,700.00 | 26,700.00 | 26,500.00 | 26,600.00 | 26,600.00 | 0.38% | 1,006 |
| Oct 12, 2026 | 26,350.00 | 26,750.00 | 26,350.00 | 26,500.00 | 26,500.00 | 0.38% | 108,010 |
| Oct 9, 2026 | 26,400.00 | 26,400.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.19% | 15,004 |
| Oct 8, 2026 | 26,450.00 | 26,500.00 | 26,300.00 | 26,450.00 | 26,450.00 | -0.19% | 16,702 |
| Oct 7, 2026 | 26,700.00 | 26,700.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.57% | 6,116 |
| Oct 6, 2026 | 26,500.00 | 26,500.00 | 26,350.00 | 26,350.00 | 26,350.00 | -0.19% | 23,965 |
| Oct 5, 2026 | 26,450.00 | 26,500.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.19% | 16,425 |
| Oct 2, 2026 | 26,300.00 | 26,600.00 | 26,300.00 | 26,450.00 | 26,450.00 | - | 14,320 |
| Oct 1, 2026 | 26,450.00 | 26,550.00 | 26,400.00 | 26,450.00 | 26,450.00 | -0.19% | 18,611 |
| Sep 30, 2026 | 26,400.00 | 26,500.00 | 26,350.00 | 26,500.00 | 26,500.00 | 0.38% | 13,913 |
| Sep 29, 2026 | 26,300.00 | 26,450.00 | 26,300.00 | 26,400.00 | 26,400.00 | 0.38% | 7,363 |
| Sep 28, 2026 | 26,300.00 | 26,500.00 | 26,250.00 | 26,300.00 | 26,300.00 | - | 17,903 |
| Sep 25, 2026 | 26,500.00 | 26,500.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.75% | 14,503 |
| Sep 24, 2026 | 26,350.00 | 26,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | 0.57% | 26,903 |
| 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 |