Mien Dong JSC (HOSE:MDG)
Vietnam · Delayed Price · Currency is VND 40,450
+1,900 (4.93%)
At close: Mar 20, 2026
Mien Dong JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 41,100.00 | 41,100.00 | 40,450.00 | 40,450.00 | 40,450.00 | 4.93% | 15,002 |
| Mar 19, 2026 | 38,550.00 | 38,550.00 | 38,550.00 | 38,550.00 | 38,550.00 | -4.81% | 100 |
| Mar 18, 2026 | 40,500.00 | 40,500.00 | 40,400.00 | 40,500.00 | 40,500.00 | - | 3,602 |
| Mar 17, 2026 | 38,600.00 | 41,500.00 | 38,600.00 | 40,500.00 | 40,500.00 | 4.11% | 12,101 |
| Mar 16, 2026 | 38,400.00 | 38,900.00 | 37,250.00 | 38,900.00 | 38,900.00 | 0.91% | 10,800 |
| Mar 13, 2026 | 37,750.00 | 38,900.00 | 37,750.00 | 38,550.00 | 38,550.00 | -1.41% | 7,631 |
| Mar 12, 2026 | 39,100.00 | 39,600.00 | 39,100.00 | 39,100.00 | 39,100.00 | -6.90% | 15,337 |
| Mar 11, 2026 | 44,900.00 | 44,900.00 | 42,000.00 | 42,000.00 | 42,000.00 | - | 324 |
| Mar 9, 2026 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | -5.41% | 600 |
| Mar 5, 2026 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | 1.02% | 107 |
| Mar 4, 2026 | 45,400.00 | 45,400.00 | 39,600.00 | 43,950.00 | 43,950.00 | 3.29% | 2,800 |
| Mar 3, 2026 | 48,900.00 | 48,900.00 | 42,550.00 | 42,550.00 | 42,550.00 | -6.99% | 711 |
| Mar 2, 2026 | 44,000.00 | 45,750.00 | 42,600.00 | 45,750.00 | 45,750.00 | 6.89% | 1,704 |
| Feb 27, 2026 | 43,900.00 | 43,900.00 | 42,800.00 | 42,800.00 | 42,800.00 | -4.68% | 4,800 |
| Feb 25, 2026 | 44,900.00 | 44,900.00 | 42,500.00 | 44,900.00 | 44,900.00 | 6.90% | 12,206 |
| Feb 24, 2026 | 39,900.00 | 42,000.00 | 39,850.00 | 42,000.00 | 42,000.00 | 5.26% | 18,000 |
| Feb 23, 2026 | 39,850.00 | 39,900.00 | 39,850.00 | 39,900.00 | 39,900.00 | - | 22,161 |
| Feb 11, 2026 | 38,800.00 | 40,000.00 | 38,800.00 | 39,900.00 | 39,900.00 | 1.27% | 2,963 |
| Feb 10, 2026 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | -0.25% | 500 |
| Feb 9, 2026 | 37,200.00 | 39,500.00 | 37,200.00 | 39,500.00 | 39,500.00 | -0.75% | 500 |
| Feb 6, 2026 | 38,700.00 | 40,000.00 | 38,400.00 | 39,800.00 | 39,800.00 | -3.52% | 22,400 |
| Feb 4, 2026 | 39,550.00 | 41,250.00 | 39,100.00 | 41,250.00 | 41,250.00 | -0.12% | 10,729 |
| Feb 3, 2026 | 40,000.00 | 41,300.00 | 39,500.00 | 41,300.00 | 41,300.00 | -0.48% | 28,549 |
| Feb 2, 2026 | 40,000.00 | 42,500.00 | 40,000.00 | 41,500.00 | 41,500.00 | -3.49% | 71,669 |
| Jan 30, 2026 | 46,000.00 | 46,000.00 | 40,200.00 | 43,000.00 | 43,000.00 | - | 21,522 |
| Jan 29, 2026 | 44,000.00 | 44,000.00 | 41,550.00 | 43,000.00 | 43,000.00 | 3.49% | 18,212 |
| Jan 28, 2026 | 41,550.00 | 41,550.00 | 41,550.00 | 41,550.00 | 41,550.00 | 6.95% | 158,874 |
| Jan 27, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 6.88% | 95,905 |
| Jan 26, 2026 | 36,350.00 | 36,350.00 | 36,350.00 | 36,350.00 | 36,350.00 | 6.91% | 147,531 |
| Jan 21, 2026 | 34,300.00 | 34,300.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 22,960 |
| Jan 20, 2026 | 33,000.00 | 34,000.00 | 33,000.00 | 34,000.00 | 34,000.00 | 3.03% | 306 |
| Jan 19, 2026 | 31,000.00 | 33,000.00 | 31,000.00 | 33,000.00 | 33,000.00 | 6.45% | 2,330 |
| Jan 16, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 510 |
| Jan 14, 2026 | 32,500.00 | 33,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 1,100 |
| Jan 12, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 4,400 |
| Jan 8, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.81% | 100 |
| Jan 7, 2026 | 30,700.00 | 30,750.00 | 30,700.00 | 30,750.00 | 30,750.00 | 6.96% | 20,116 |
| Jan 6, 2026 | 28,800.00 | 28,800.00 | 27,000.00 | 28,750.00 | 28,750.00 | 6.48% | 2,720 |
| Jan 5, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.75% | 5,000 |
| Dec 29, 2025 | 25,600.00 | 26,800.00 | 25,600.00 | 26,800.00 | 26,800.00 | 6.99% | 2,120 |
| Dec 25, 2025 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | - | 8,200 |
| Dec 24, 2025 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | - | 37,120 |
| Dec 23, 2025 | 24,750.00 | 25,050.00 | 24,750.00 | 25,050.00 | 25,050.00 | -5.83% | 8,216 |
| Dec 22, 2025 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 6.83% | 100 |
| Dec 19, 2025 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 6.87% | 11,800 |
| Dec 16, 2025 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | -6.80% | 100 |
| Dec 15, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 3.95% | 200 |
| Dec 12, 2025 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 6.89% | 100 |
| Dec 9, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 2.27% | 3,500 |
| Dec 5, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 301 |