MocChau Dairy Cattle Breeding JSC (HOSE:MCM)
Vietnam · Delayed Price · Currency is VND 27,600
+50 (0.18%)
At close: Jun 12, 2026
HOSE:MCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 28,500.00 | 28,800.00 | 28,500.00 | 28,650.00 | 27,653.48 | -0.35% | 23,950 |
| May 13, 2026 | 28,800.00 | 28,950.00 | 28,650.00 | 28,750.00 | 27,750.00 | - | 33,458 |
| May 12, 2026 | 28,450.00 | 28,900.00 | 28,100.00 | 28,750.00 | 27,750.00 | 0.88% | 76,559 |
| May 11, 2026 | 27,950.00 | 28,700.00 | 27,950.00 | 28,500.00 | 27,508.70 | 1.97% | 96,455 |
| May 8, 2026 | 27,600.00 | 27,950.00 | 27,550.00 | 27,950.00 | 26,977.83 | 0.72% | 28,292 |
| May 7, 2026 | 28,050.00 | 28,050.00 | 27,700.00 | 27,750.00 | 26,784.78 | -0.89% | 34,850 |
| May 6, 2026 | 28,050.00 | 28,100.00 | 27,950.00 | 28,000.00 | 27,026.09 | -0.18% | 27,308 |
| May 5, 2026 | 28,500.00 | 28,500.00 | 28,050.00 | 28,050.00 | 27,074.35 | -1.58% | 37,654 |
| May 4, 2026 | 28,200.00 | 28,800.00 | 28,200.00 | 28,500.00 | 27,508.70 | - | 71,457 |
| Apr 29, 2026 | 28,100.00 | 28,500.00 | 27,950.00 | 28,500.00 | 27,508.70 | 1.42% | 23,779 |
| Apr 28, 2026 | 27,950.00 | 28,600.00 | 27,950.00 | 28,100.00 | 27,122.61 | 0.54% | 89,109 |
| Apr 24, 2026 | 27,300.00 | 28,400.00 | 27,300.00 | 27,950.00 | 26,977.83 | 1.08% | 131,703 |
| Apr 23, 2026 | 27,750.00 | 27,750.00 | 27,400.00 | 27,650.00 | 26,688.26 | -0.36% | 74,170 |
| Apr 22, 2026 | 27,500.00 | 27,750.00 | 27,200.00 | 27,750.00 | 26,784.78 | -0.18% | 66,892 |
| Apr 21, 2026 | 28,900.00 | 28,900.00 | 27,650.00 | 27,800.00 | 26,833.04 | 2.02% | 176,516 |
| Apr 20, 2026 | 26,550.00 | 27,250.00 | 26,550.00 | 27,250.00 | 26,302.17 | 6.86% | 116,635 |
| Apr 17, 2026 | 25,600.00 | 25,600.00 | 25,250.00 | 25,500.00 | 24,613.04 | 0.20% | 10,671 |
| Apr 16, 2026 | 25,650.00 | 25,650.00 | 25,350.00 | 25,450.00 | 24,564.78 | -0.59% | 19,963 |
| Apr 15, 2026 | 25,700.00 | 25,700.00 | 25,400.00 | 25,600.00 | 24,709.57 | 0.20% | 20,032 |
| Apr 14, 2026 | 25,600.00 | 25,700.00 | 25,400.00 | 25,550.00 | 24,661.30 | 0.20% | 29,628 |
| Apr 13, 2026 | 25,350.00 | 25,600.00 | 25,350.00 | 25,500.00 | 24,613.04 | -0.58% | 61,937 |
| Apr 10, 2026 | 25,600.00 | 25,750.00 | 25,500.00 | 25,650.00 | 24,757.83 | 0.20% | 17,228 |
| Apr 9, 2026 | 25,800.00 | 25,800.00 | 25,600.00 | 25,600.00 | 24,709.57 | -0.97% | 5,353 |
| Apr 8, 2026 | 26,000.00 | 26,050.00 | 25,450.00 | 25,850.00 | 24,950.87 | 1.57% | 31,440 |
| Apr 7, 2026 | 25,300.00 | 25,500.00 | 25,300.00 | 25,450.00 | 24,564.78 | 0.59% | 5,270 |
| Apr 6, 2026 | 25,500.00 | 25,500.00 | 25,300.00 | 25,300.00 | 24,420.00 | -0.78% | 13,924 |
| Apr 3, 2026 | 26,000.00 | 26,000.00 | 25,500.00 | 25,500.00 | 24,613.04 | -0.20% | 1,646 |
| Apr 2, 2026 | 25,900.00 | 25,900.00 | 25,500.00 | 25,550.00 | 24,661.30 | -1.35% | 8,660 |
| Apr 1, 2026 | 25,900.00 | 25,950.00 | 25,600.00 | 25,900.00 | 24,999.13 | 1.17% | 133,212 |